Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.250 | 6.590 | 6.205 | 6.450 | 349,917 | +0.24(+3.86%) |
Dec 30, 2021 | 6.250 | 6.410 | 6.013 | 6.210 | 208,605 | +0.11(+1.80%) |
Dec 29, 2021 | 6.200 | 6.310 | 5.950 | 6.100 | 408,345 | -0.06(-0.97%) |
Dec 28, 2021 | 6.650 | 6.800 | 6.111 | 6.160 | 595,469 | -0.41(-6.24%) |
Dec 27, 2021 | 6.630 | 6.940 | 6.510 | 6.570 | 552,957 | -0.02(-0.30%) |
Dec 23, 2021 | 6.600 | 6.790 | 6.500 | 6.590 | 356,880 | +0.01(+0.10%) |
Dec 22, 2021 | 6.470 | 6.862 | 6.380 | 6.583 | 762,165 | +0.28(+4.50%) |
Dec 21, 2021 | 5.840 | 6.500 | 5.760 | 6.300 | 1,087,390 | +0.60(+10.53%) |
Dec 20, 2021 | 5.700 | 5.780 | 5.700 | 5.700 | 805,969 | +0.15(+2.70%) |
Dec 17, 2021 | 5.330 | 5.650 | 5.100 | 5.550 | 558,437 | +0.35(+6.73%) |
Dec 16, 2021 | 5.100 | 5.420 | 5.030 | 5.200 | 255,944 | +0.03(+0.58%) |
Dec 15, 2021 | 5.300 | 5.300 | 5.000 | 5.170 | 392,811 | +0.03(+0.58%) |
Dec 14, 2021 | 5.220 | 5.480 | 5.050 | 5.140 | 657,602 | -0.27(-4.99%) |
Dec 13, 2021 | 5.510 | 5.750 | 5.260 | 5.410 | 451,000 | -0.12(-2.17%) |
Dec 10, 2021 | 5.680 | 5.680 | 5.250 | 5.530 | 230,389 | -0.16(-2.81%) |
Dec 09, 2021 | 4.760 | 5.800 | 4.760 | 5.690 | 1,453,055 | +0.66(+13.12%) |
Dec 08, 2021 | 5.570 | 5.570 | 4.960 | 5.030 | 947,136 | -0.56(-10.02%) |
Dec 07, 2021 | 5.510 | 5.800 | 5.510 | 5.590 | 798,911 | -0.00(-0.09%) |
Dec 06, 2021 | 5.790 | 5.890 | 4.670 | 5.595 | 4,009,332 | -1.12(-16.62%) |
Dec 03, 2021 | 7.040 | 7.150 | 6.500 | 6.710 | 741,029 | -0.21(-3.03%) |
Dec 02, 2021 | 7.000 | 7.040 | 6.350 | 6.920 | 1,164,794 | -0.11(-1.56%) |
Dec 01, 2021 | 7.110 | 7.190 | 6.970 | 7.030 | 448,468 | -0.06(-0.85%) |
Nov 30, 2021 | 7.070 | 7.230 | 6.950 | 7.090 | 441,722 | -0.02(-0.28%) |
Nov 29, 2021 | 7.210 | 7.400 | 7.020 | 7.110 | 501,018 | -0.09(-1.25%) |
Nov 26, 2021 | 7.050 | 7.200 | 6.900 | 7.200 | 232,677 | -0.09(-1.23%) |
Nov 24, 2021 | 7.430 | 7.480 | 7.140 | 7.290 | 254,943 | +0.05(+0.69%) |
Nov 23, 2021 | 7.420 | 7.450 | 6.920 | 7.240 | 564,997 | -0.16(-2.16%) |
Nov 22, 2021 | 7.560 | 7.690 | 7.335 | 7.400 | 400,326 | -0.12(-1.60%) |
Nov 19, 2021 | 7.310 | 7.551 | 7.250 | 7.520 | 470,970 | +0.22(+3.01%) |
Nov 18, 2021 | 7.200 | 7.370 | 7.290 | 7.300 | 477,555 | +0.22(+3.11%) |
Nov 17, 2021 | 7.670 | 7.670 | 7.070 | 7.080 | 399,303 | -0.24(-3.28%) |
Nov 16, 2021 | 7.040 | 7.330 | 6.900 | 7.320 | 508,720 | +0.29(+4.13%) |
Nov 15, 2021 | 7.000 | 7.090 | 6.860 | 7.030 | 440,815 | +0.09(+1.30%) |
Nov 12, 2021 | 6.980 | 7.000 | 6.670 | 6.940 | 639,854 | +0.10(+1.46%) |
Nov 11, 2021 | 6.860 | 7.030 | 6.810 | 6.840 | 413,635 | +0.00(+0.00%) |
Nov 10, 2021 | 6.590 | 6.840 | 1,554,289 | +0.07(+1.03%) | ||
Nov 09, 2021 | 8.100 | 8.230 | 6.560 | 6.770 | 2,421,872 | -1.12(-14.20%) |
Nov 08, 2021 | 7.290 | 8.000 | 7.280 | 7.890 | 1,608,480 | +0.73(+10.20%) |
Nov 05, 2021 | 7.200 | 7.200 | 6.941 | 7.160 | 470,334 | +0.03(+0.42%) |
Nov 04, 2021 | 6.990 | 7.280 | 6.910 | 7.130 | 471,080 | +0.22(+3.18%) |
Nov 03, 2021 | 6.990 | 7.050 | 6.770 | 6.910 | 705,713 | -0.17(-2.40%) |
Nov 02, 2021 | 7.900 | 7.910 | 6.750 | 7.080 | 1,955,814 | -0.86(-10.83%) |
Nov 01, 2021 | 7.970 | 8.267 | 7.900 | 7.940 | 1,161,695 | +0.04(+0.51%) |
Oct 29, 2021 | 7.700 | 7.900 | 7.450 | 7.900 | 546,104 | +0.41(+5.47%) |
Oct 28, 2021 | 7.370 | 7.600 | 7.320 | 7.490 | 469,701 | +0.13(+1.77%) |
Oct 27, 2021 | 7.660 | 7.700 | 7.260 | 7.360 | 598,789 | -0.29(-3.79%) |
Oct 26, 2021 | 7.900 | 7.650 | 1,255,464 | +0.15(+2.00%) | ||
Oct 25, 2021 | 6.260 | 8.000 | 6.140 | 7.500 | 3,113,252 | +1.23(+19.62%) |
Oct 22, 2021 | 6.650 | 6.890 | 6.110 | 6.270 | 878,425 | -0.22(-3.39%) |
Oct 21, 2021 | 6.180 | 6.510 | 6.170 | 6.490 | 396,156 | +0.33(+5.27%) |
Oct 20, 2021 | 6.240 | 6.240 | 5.980 | 6.165 | 213,332 | -0.03(-0.40%) |
Oct 19, 2021 | 6.490 | 6.490 | 6.070 | 6.190 | 782,417 | -0.17(-2.67%) |
Oct 18, 2021 | 6.100 | 6.510 | 6.050 | 6.360 | 921,603 | +0.45(+7.58%) |
Oct 15, 2021 | 5.750 | 6.090 | 5.600 | 5.912 | 534,824 | +0.36(+6.52%) |
Oct 14, 2021 | 5.560 | 5.750 | 5.500 | 5.550 | 223,080 | +0.01(+0.18%) |
Oct 13, 2021 | 5.520 | 5.650 | 5.500 | 5.540 | 244,851 | -0.01(-0.18%) |
Oct 12, 2021 | 5.630 | 5.720 | 5.500 | 5.550 | 466,561 | -0.15(-2.63%) |
Oct 11, 2021 | 5.700 | 5.830 | 5.660 | 5.700 | 203,226 | -0.01(-0.18%) |
Oct 08, 2021 | 5.630 | 5.780 | 5.620 | 5.710 | 221,054 | -0.02(-0.35%) |
Oct 07, 2021 | 5.860 | 5.925 | 5.470 | 5.730 | 258,444 | +0.01(+0.17%) |
Oct 06, 2021 | 5.680 | 5.850 | 5.630 | 5.720 | 184,968 | +0.03(+0.53%) |
Oct 05, 2021 | 6.120 | 6.120 | 5.620 | 5.690 | 467,197 | -0.17(-2.90%) |
Oct 04, 2021 | 5.810 | 6.140 | 5.710 | 5.860 | 578,815 | +0.02(+0.34%) |