Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.020 | 7.170 | 6.850 | 6.942 | 28,390 | +0.02(+0.34%) |
Dec 30, 2021 | 6.950 | 7.110 | 6.800 | 6.919 | 80,166 | -0.10(-1.44%) |
Dec 29, 2021 | 6.970 | 7.220 | 6.800 | 7.020 | 54,330 | -0.02(-0.30%) |
Dec 28, 2021 | 7.200 | 7.200 | 6.990 | 7.041 | 37,922 | -0.11(-1.52%) |
Dec 27, 2021 | 7.370 | 7.400 | 7.000 | 7.150 | 53,363 | -0.22(-2.93%) |
Dec 23, 2021 | 7.490 | 7.560 | 7.220 | 7.366 | 27,649 | -0.03(-0.46%) |
Dec 22, 2021 | 7.640 | 7.750 | 7.300 | 7.400 | 60,120 | -0.09(-1.16%) |
Dec 21, 2021 | 7.300 | 7.920 | 7.060 | 7.487 | 60,558 | +0.36(+5.01%) |
Dec 20, 2021 | 7.400 | 7.400 | 7.040 | 7.130 | 31,761 | -0.05(-0.72%) |
Dec 17, 2021 | 7.050 | 7.480 | 7.030 | 7.181 | 38,223 | -0.03(-0.48%) |
Dec 16, 2021 | 7.320 | 7.582 | 7.030 | 7.216 | 28,244 | -0.11(-1.56%) |
Dec 15, 2021 | 7.310 | 7.500 | 7.030 | 7.330 | 398,692 | -0.10(-1.35%) |
Dec 14, 2021 | 7.430 | 7.790 | 7.170 | 7.430 | 51,355 | -0.19(-2.44%) |
Dec 13, 2021 | 7.820 | 7.980 | 7.420 | 7.616 | 49,124 | -0.15(-1.99%) |
Dec 10, 2021 | 7.180 | 7.880 | 6.965 | 7.770 | 142,492 | +0.44(+5.99%) |
Dec 09, 2021 | 7.290 | 7.490 | 7.130 | 7.331 | 11,141 | +0.07(+0.98%) |
Dec 08, 2021 | 7.150 | 7.500 | 6.850 | 7.260 | 32,555 | +0.30(+4.31%) |
Dec 07, 2021 | 6.860 | 7.350 | 6.860 | 6.960 | 39,107 | +0.11(+1.59%) |
Dec 06, 2021 | 7.170 | 7.170 | 6.800 | 6.851 | 31,888 | -0.30(-4.18%) |
Dec 03, 2021 | 7.360 | 7.435 | 7.110 | 7.150 | 22,074 | -0.19(-2.52%) |
Dec 02, 2021 | 7.540 | 7.635 | 7.260 | 7.335 | 40,579 | -0.29(-3.79%) |
Dec 01, 2021 | 7.750 | 7.870 | 7.480 | 7.624 | 13,811 | -0.15(-1.88%) |
Nov 30, 2021 | 7.880 | 7.880 | 7.520 | 7.770 | 25,552 | +0.06(+0.78%) |
Nov 29, 2021 | 7.710 | 8.030 | 7.450 | 7.710 | 21,735 | +0.26(+3.47%) |
Nov 26, 2021 | 7.510 | 7.550 | 7.380 | 7.451 | 8,249 | -0.10(-1.37%) |
Nov 24, 2021 | 7.680 | 7.680 | 7.500 | 7.554 | 35,280 | -0.25(-3.15%) |
Nov 23, 2021 | 7.850 | 7.980 | 7.620 | 7.800 | 34,641 | -0.21(-2.62%) |
Nov 22, 2021 | 8.040 | 8.190 | 7.830 | 8.010 | 13,956 | -0.04(-0.50%) |
Nov 19, 2021 | 8.200 | 8.458 | 8.020 | 8.050 | 25,781 | -0.20(-2.45%) |
Nov 18, 2021 | 8.585 | 8.280 | 8.250 | 8.252 | 30,423 | -0.24(-2.80%) |
Nov 17, 2021 | 8.780 | 8.781 | 8.220 | 8.490 | 55,360 | -0.45(-5.03%) |
Nov 16, 2021 | 9.130 | 9.380 | 8.780 | 8.940 | 14,974 | -0.31(-3.35%) |
Nov 15, 2021 | 9.710 | 9.710 | 8.800 | 9.250 | 54,201 | +0.25(+2.78%) |
Nov 12, 2021 | 8.900 | 9.280 | 8.740 | 9.000 | 6,167 | +0.03(+0.33%) |
Nov 11, 2021 | 9.100 | 9.100 | 8.740 | 8.970 | 32,041 | -0.13(-1.43%) |
Nov 10, 2021 | 9.219 | 9.100 | 9.100 | 9,730 | -0.20(-2.10%) | |
Nov 09, 2021 | 9.250 | 9.700 | 9.181 | 9.295 | 14,108 | -0.01(-0.05%) |
Nov 08, 2021 | 9.450 | 9.720 | 9.050 | 9.300 | 34,398 | -0.21(-2.21%) |
Nov 05, 2021 | 9.800 | 9.980 | 9.360 | 9.510 | 19,148 | -0.32(-3.26%) |
Nov 04, 2021 | 10.38 | 10.57 | 9.780 | 9.830 | 23,604 | -0.21(-2.09%) |
Nov 03, 2021 | 9.650 | 10.04 | 9.140 | 10.04 | 30,638 | +0.26(+2.66%) |
Nov 02, 2021 | 9.410 | 9.800 | 9.410 | 9.780 | 10,403 | +0.26(+2.73%) |
Nov 01, 2021 | 9.450 | 9.700 | 9.210 | 9.520 | 18,581 | +0.12(+1.22%) |
Oct 29, 2021 | 9.110 | 9.460 | 9.066 | 9.405 | 6,361 | +0.30(+3.35%) |
Oct 28, 2021 | 8.940 | 9.320 | 8.940 | 9.100 | 5,904 | +0.02(+0.22%) |
Oct 27, 2021 | 9.170 | 9.330 | 9.000 | 9.080 | 3,296 | -0.06(-0.66%) |
Oct 26, 2021 | 9.020 | 8.990 | 9.140 | 9,439 | +0.12(+1.33%) | |
Oct 25, 2021 | 9.010 | 9.150 | 8.950 | 9.020 | 6,780 | -0.02(-0.22%) |
Oct 22, 2021 | 9.240 | 9.343 | 8.960 | 9.040 | 4,974 | -0.34(-3.62%) |
Oct 21, 2021 | 9.330 | 9.450 | 9.130 | 9.380 | 13,381 | +0.08(+0.86%) |
Oct 20, 2021 | 9.430 | 9.460 | 9.230 | 9.300 | 6,918 | -0.10(-1.06%) |
Oct 19, 2021 | 9.150 | 9.460 | 9.150 | 9.400 | 6,986 | +0.22(+2.40%) |
Oct 18, 2021 | 9.230 | 9.460 | 9.020 | 9.180 | 16,499 | -0.07(-0.76%) |
Oct 15, 2021 | 9.171 | 9.333 | 9.171 | 9.250 | 8,017 | -0.21(-2.22%) |
Oct 14, 2021 | 9.475 | 9.475 | 9.130 | 9.460 | 4,791 | +0.24(+2.60%) |
Oct 13, 2021 | 9.520 | 9.520 | 9.212 | 9.220 | 12,121 | -0.28(-2.95%) |
Oct 12, 2021 | 9.320 | 9.500 | 9.260 | 9.500 | 8,238 | +0.11(+1.17%) |
Oct 11, 2021 | 9.297 | 9.490 | 9.140 | 9.390 | 6,154 | -0.11(-1.16%) |
Oct 08, 2021 | 9.190 | 9.510 | 9.131 | 9.500 | 2,458 | +0.31(+3.37%) |
Oct 07, 2021 | 9.100 | 9.220 | 9.100 | 9.190 | 8,728 | +0.18(+2.00%) |
Oct 06, 2021 | 8.850 | 9.280 | 8.850 | 9.010 | 4,048 | +0.03(+0.33%) |
Oct 05, 2021 | 9.190 | 9.230 | 8.780 | 8.980 | 16,098 | -0.40(-4.26%) |
Oct 04, 2021 | 9.490 | 9.610 | 9.190 | 9.380 | 11,381 | -0.21(-2.19%) |