Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.000 | 6.124 | 5.880 | 5.890 | 746,591 | -0.12(-2.00%) |
Dec 30, 2021 | 5.890 | 6.130 | 5.890 | 6.010 | 1,007,386 | +0.10(+1.69%) |
Dec 29, 2021 | 5.990 | 6.030 | 5.850 | 5.910 | 912,450 | -0.10(-1.66%) |
Dec 28, 2021 | 6.290 | 6.310 | 6.000 | 6.010 | 996,902 | -0.33(-5.21%) |
Dec 27, 2021 | 6.290 | 6.410 | 6.200 | 6.340 | 1,138,066 | +0.05(+0.79%) |
Dec 23, 2021 | 6.280 | 6.380 | 6.237 | 6.290 | 559,749 | +0.02(+0.32%) |
Dec 22, 2021 | 6.320 | 6.380 | 6.200 | 6.270 | 614,791 | -0.07(-1.10%) |
Dec 21, 2021 | 6.220 | 6.430 | 6.185 | 6.340 | 949,819 | +0.18(+2.92%) |
Dec 20, 2021 | 6.200 | 6.270 | 6.050 | 6.160 | 765,705 | -0.18(-2.84%) |
Dec 17, 2021 | 6.080 | 6.400 | 5.950 | 6.340 | 1,023,267 | +0.21(+3.43%) |
Dec 16, 2021 | 6.260 | 6.330 | 6.100 | 6.130 | 973,760 | -0.09(-1.45%) |
Dec 15, 2021 | 5.770 | 6.280 | 5.760 | 6.220 | 1,482,209 | +0.28(+4.71%) |
Dec 14, 2021 | 5.970 | 6.060 | 5.790 | 5.940 | 1,348,325 | -0.17(-2.78%) |
Dec 13, 2021 | 6.850 | 6.940 | 5.860 | 6.110 | 7,741,272 | -0.14(-2.24%) |
Dec 10, 2021 | 6.440 | 6.530 | 6.210 | 6.250 | 564,258 | -0.18(-2.80%) |
Dec 09, 2021 | 6.630 | 6.740 | 6.410 | 6.430 | 586,887 | -0.32(-4.74%) |
Dec 08, 2021 | 6.750 | 6.890 | 6.325 | 6.750 | 847,629 | +0.40(+6.30%) |
Dec 07, 2021 | 6.380 | 6.577 | 6.270 | 6.350 | 1,021,402 | +0.17(+2.75%) |
Dec 06, 2021 | 6.100 | 6.280 | 5.720 | 6.180 | 1,603,162 | +0.12(+1.98%) |
Dec 03, 2021 | 6.920 | 6.970 | 6.030 | 6.060 | 2,230,909 | -0.89(-12.81%) |
Dec 02, 2021 | 6.820 | 7.160 | 6.550 | 6.950 | 1,762,733 | +0.04(+0.58%) |
Dec 01, 2021 | 7.680 | 7.700 | 6.872 | 6.910 | 1,730,421 | -0.59(-7.87%) |
Nov 30, 2021 | 7.400 | 7.580 | 7.104 | 7.500 | 1,739,647 | +0.01(+0.13%) |
Nov 29, 2021 | 7.910 | 7.910 | 7.270 | 7.490 | 953,334 | -0.28(-3.60%) |
Nov 26, 2021 | 7.560 | 7.825 | 7.480 | 7.770 | 541,592 | -0.12(-1.52%) |
Nov 24, 2021 | 7.740 | 7.970 | 7.590 | 7.890 | 426,702 | +0.07(+0.90%) |
Nov 23, 2021 | 7.600 | 7.890 | 7.500 | 7.820 | 727,410 | +0.23(+3.03%) |
Nov 22, 2021 | 7.830 | 7.870 | 7.420 | 7.590 | 802,151 | -0.24(-3.07%) |
Nov 19, 2021 | 8.050 | 8.050 | 7.590 | 7.830 | 1,364,949 | -0.31(-3.81%) |
Nov 18, 2021 | 8.690 | 8.200 | 8.115 | 8.140 | 1,067,944 | -0.53(-6.11%) |
Nov 17, 2021 | 8.920 | 9.041 | 8.650 | 8.670 | 474,489 | -0.37(-4.09%) |
Nov 16, 2021 | 9.230 | 9.400 | 8.770 | 9.040 | 734,024 | -0.24(-2.59%) |
Nov 15, 2021 | 10.00 | 10.00 | 9.220 | 9.280 | 978,552 | -0.45(-4.62%) |
Nov 12, 2021 | 9.060 | 9.860 | 8.890 | 9.730 | 1,468,299 | +0.80(+8.96%) |
Nov 11, 2021 | 8.860 | 9.490 | 8.729 | 8.930 | 1,508,379 | +0.56(+6.69%) |
Nov 10, 2021 | 8.500 | 8.370 | 404,728 | -0.20(-2.33%) | ||
Nov 09, 2021 | 8.650 | 8.820 | 8.420 | 8.570 | 311,059 | -0.10(-1.15%) |
Nov 08, 2021 | 8.520 | 8.770 | 8.516 | 8.670 | 510,425 | +0.21(+2.48%) |
Nov 05, 2021 | 8.680 | 8.735 | 8.420 | 8.460 | 509,525 | -0.22(-2.53%) |
Nov 04, 2021 | 8.410 | 8.750 | 8.322 | 8.680 | 679,807 | +0.33(+3.95%) |
Nov 03, 2021 | 8.350 | 8.580 | 8.260 | 8.350 | 724,134 | -0.04(-0.48%) |
Nov 02, 2021 | 8.450 | 8.450 | 8.250 | 8.390 | 539,871 | -0.05(-0.59%) |
Nov 01, 2021 | 8.190 | 8.490 | 8.350 | 8.440 | 489,352 | +0.27(+3.30%) |
Oct 29, 2021 | 8.200 | 8.270 | 8.090 | 8.170 | 327,450 | -0.07(-0.85%) |
Oct 28, 2021 | 8.130 | 8.340 | 8.120 | 8.240 | 500,888 | +0.15(+1.85%) |
Oct 27, 2021 | 8.140 | 8.290 | 8.040 | 8.090 | 341,024 | -0.11(-1.34%) |
Oct 26, 2021 | 8.240 | 8.200 | 308,992 | -0.04(-0.49%) | ||
Oct 25, 2021 | 8.060 | 8.310 | 8.020 | 8.240 | 285,314 | +0.15(+1.85%) |
Oct 22, 2021 | 8.260 | 8.270 | 7.960 | 8.090 | 405,108 | -0.25(-3.00%) |
Oct 21, 2021 | 8.410 | 8.640 | 8.300 | 8.340 | 365,843 | -0.08(-0.95%) |
Oct 20, 2021 | 8.470 | 8.490 | 8.250 | 8.420 | 453,511 | -0.03(-0.36%) |
Oct 19, 2021 | 8.300 | 8.560 | 7.780 | 8.450 | 2,175,217 | +0.19(+2.30%) |
Oct 18, 2021 | 8.500 | 8.560 | 8.235 | 8.260 | 474,255 | -0.33(-3.84%) |
Oct 15, 2021 | 8.870 | 9.040 | 8.590 | 8.590 | 439,646 | -0.15(-1.72%) |
Oct 14, 2021 | 8.960 | 8.960 | 8.590 | 8.740 | 516,074 | -0.06(-0.68%) |
Oct 13, 2021 | 8.570 | 8.900 | 8.520 | 8.800 | 471,852 | +0.31(+3.65%) |
Oct 12, 2021 | 8.400 | 8.570 | 8.400 | 8.490 | 181,953 | +0.07(+0.83%) |
Oct 11, 2021 | 8.430 | 8.630 | 8.340 | 8.420 | 235,945 | -0.03(-0.36%) |
Oct 08, 2021 | 8.560 | 8.590 | 8.390 | 8.450 | 292,823 | -0.08(-0.94%) |
Oct 07, 2021 | 8.330 | 8.740 | 8.320 | 8.530 | 383,967 | +0.25(+3.02%) |
Oct 06, 2021 | 8.340 | 8.420 | 8.200 | 8.280 | 369,752 | -0.24(-2.82%) |
Oct 05, 2021 | 8.380 | 8.700 | 8.380 | 8.520 | 393,083 | +0.15(+1.79%) |
Oct 04, 2021 | 8.410 | 8.500 | 8.260 | 8.370 | 458,667 | -0.09(-1.06%) |