Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.220 | 6.370 | 6.125 | 6.130 | 3,120,481 | -0.13(-2.08%) |
Dec 30, 2021 | 6.090 | 6.500 | 6.090 | 6.260 | 4,345,207 | +0.15(+2.45%) |
Dec 29, 2021 | 6.300 | 6.360 | 6.090 | 6.110 | 3,551,187 | -0.26(-4.08%) |
Dec 28, 2021 | 6.470 | 6.620 | 6.360 | 6.370 | 2,469,076 | -0.11(-1.70%) |
Dec 27, 2021 | 6.550 | 6.560 | 6.355 | 6.480 | 2,870,067 | -0.08(-1.22%) |
Dec 23, 2021 | 6.530 | 6.680 | 6.490 | 6.560 | 1,882,132 | +0.05(+0.77%) |
Dec 22, 2021 | 6.450 | 6.610 | 6.370 | 6.510 | 2,463,466 | +0.02(+0.31%) |
Dec 21, 2021 | 6.290 | 6.520 | 6.240 | 6.490 | 3,708,169 | +0.29(+4.68%) |
Dec 20, 2021 | 6.180 | 6.280 | 6.050 | 6.200 | 3,765,757 | -0.20(-3.13%) |
Dec 17, 2021 | 6.180 | 6.520 | 6.055 | 6.400 | 6,616,987 | +0.17(+2.73%) |
Dec 16, 2021 | 6.540 | 6.580 | 6.170 | 6.230 | 4,593,920 | -0.65(-9.45%) |
Dec 15, 2021 | 6.880 | 6.880 | 5.850 | 6.880 | 4,417,068 | +0.85(+14.10%) |
Dec 14, 2021 | 6.480 | 6.490 | 5.980 | 6.030 | 5,294,047 | -0.62(-9.32%) |
Dec 13, 2021 | 6.870 | 6.930 | 6.565 | 6.650 | 3,404,852 | -0.32(-4.59%) |
Dec 10, 2021 | 6.970 | 7.008 | 6.610 | 6.970 | 3,237,173 | +0.06(+0.87%) |
Dec 09, 2021 | 6.960 | 7.110 | 6.855 | 6.910 | 2,291,025 | -0.21(-2.95%) |
Dec 08, 2021 | 6.810 | 7.170 | 6.790 | 7.120 | 2,776,971 | +0.35(+5.17%) |
Dec 07, 2021 | 6.780 | 6.960 | 6.710 | 6.770 | 3,415,623 | +0.18(+2.73%) |
Dec 06, 2021 | 6.380 | 6.680 | 6.090 | 6.590 | 3,849,466 | +0.24(+3.78%) |
Dec 03, 2021 | 6.690 | 6.770 | 6.270 | 6.350 | 4,334,393 | -0.31(-4.65%) |
Dec 02, 2021 | 6.660 | 6.880 | 6.600 | 6.660 | 3,791,778 | -0.01(-0.15%) |
Dec 01, 2021 | 7.310 | 7.340 | 6.660 | 6.670 | 3,561,948 | -0.50(-6.97%) |
Nov 30, 2021 | 7.070 | 7.240 | 6.860 | 7.170 | 4,100,191 | -0.07(-0.97%) |
Nov 29, 2021 | 7.350 | 7.470 | 7.055 | 7.240 | 3,350,038 | +0.04(+0.56%) |
Nov 26, 2021 | 7.320 | 7.360 | 6.950 | 7.200 | 3,786,051 | -0.54(-6.98%) |
Nov 24, 2021 | 7.660 | 7.810 | 7.540 | 7.740 | 1,968,903 | +0.02(+0.26%) |
Nov 23, 2021 | 7.590 | 7.900 | 7.520 | 7.720 | 2,931,073 | +0.13(+1.71%) |
Nov 22, 2021 | 7.700 | 7.898 | 7.470 | 7.590 | 4,232,969 | -0.05(-0.65%) |
Nov 19, 2021 | 7.650 | 7.800 | 7.550 | 7.640 | 3,907,096 | -0.22(-2.80%) |
Nov 18, 2021 | 7.920 | 7.910 | 7.830 | 7.860 | 3,499,348 | -0.06(-0.76%) |
Nov 17, 2021 | 8.190 | 8.330 | 7.880 | 7.920 | 4,084,676 | -0.30(-3.65%) |
Nov 16, 2021 | 8.270 | 8.300 | 8.075 | 8.220 | 3,427,775 | -0.10(-1.20%) |
Nov 15, 2021 | 8.550 | 8.620 | 8.160 | 8.320 | 4,404,050 | -0.31(-3.59%) |
Nov 12, 2021 | 8.730 | 8.750 | 8.490 | 8.630 | 3,075,100 | -0.11(-1.26%) |
Nov 11, 2021 | 8.930 | 9.150 | 8.640 | 8.740 | 3,534,987 | +0.02(+0.23%) |
Nov 10, 2021 | 9.310 | 8.720 | 4,370,774 | -0.67(-7.14%) | ||
Nov 09, 2021 | 9.300 | 9.400 | 8.829 | 9.390 | 4,214,830 | +0.04(+0.43%) |
Nov 08, 2021 | 8.840 | 9.400 | 8.810 | 9.350 | 5,839,544 | +0.75(+8.72%) |
Nov 05, 2021 | 9.120 | 9.150 | 8.360 | 8.600 | 6,168,572 | -0.73(-7.82%) |
Nov 04, 2021 | 9.650 | 9.670 | 9.175 | 9.330 | 2,607,229 | -0.09(-0.96%) |
Nov 03, 2021 | 9.340 | 9.680 | 9.170 | 9.420 | 2,777,839 | -0.08(-0.84%) |
Nov 02, 2021 | 9.590 | 9.690 | 9.330 | 9.500 | 2,819,495 | -0.04(-0.42%) |
Nov 01, 2021 | 9.310 | 9.580 | 9.190 | 9.540 | 3,979,888 | +0.32(+3.47%) |
Oct 29, 2021 | 9.080 | 9.570 | 8.880 | 9.220 | 5,482,244 | +0.08(+0.88%) |
Oct 28, 2021 | 8.490 | 9.250 | 8.481 | 9.140 | 4,402,890 | +0.70(+8.29%) |
Oct 27, 2021 | 8.840 | 8.852 | 8.390 | 8.440 | 3,715,039 | -0.40(-4.52%) |
Oct 26, 2021 | 9.000 | 8.840 | 2,627,449 | -0.19(-2.10%) | ||
Oct 25, 2021 | 8.700 | 9.080 | 8.690 | 9.030 | 3,152,949 | +0.38(+4.39%) |
Oct 22, 2021 | 8.650 | 8.310 | 8.650 | 2,549,503 | -0.09(-1.03%) | |
Oct 21, 2021 | 8.940 | 9.100 | 8.690 | 8.740 | 2,424,220 | -0.23(-2.56%) |
Oct 20, 2021 | 8.920 | 9.140 | 8.880 | 8.970 | 1,763,420 | -0.03(-0.33%) |
Oct 19, 2021 | 8.880 | 9.010 | 8.740 | 9.000 | 1,871,252 | +0.18(+1.98%) |
Oct 18, 2021 | 8.990 | 9.100 | 8.765 | 8.825 | 2,649,596 | -0.18(-1.94%) |
Oct 15, 2021 | 9.290 | 9.360 | 8.970 | 9.000 | 2,709,812 | -0.11(-1.21%) |
Oct 14, 2021 | 9.240 | 9.321 | 9.000 | 9.110 | 3,229,369 | -0.03(-0.33%) |
Oct 13, 2021 | 9.010 | 9.230 | 8.710 | 9.140 | 5,095,061 | +0.17(+1.90%) |
Oct 12, 2021 | 8.720 | 9.120 | 8.630 | 8.970 | 3,830,339 | +0.27(+3.10%) |
Oct 11, 2021 | 8.750 | 8.995 | 8.685 | 8.700 | 2,781,181 | +0.03(+0.35%) |
Oct 08, 2021 | 8.430 | 9.000 | 8.420 | 8.670 | 4,504,275 | +0.28(+3.34%) |
Oct 07, 2021 | 8.100 | 8.400 | 7.910 | 8.390 | 3,953,998 | +0.54(+6.88%) |
Oct 06, 2021 | 7.900 | 8.027 | 7.665 | 7.850 | 3,273,521 | -0.23(-2.85%) |
Oct 05, 2021 | 8.230 | 8.270 | 7.905 | 8.080 | 3,682,688 | -0.10(-1.16%) |
Oct 04, 2021 | 8.340 | 8.400 | 8.050 | 8.175 | 4,141,532 | -0.15(-1.86%) |