Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.020 | 8.080 | 8.000 | 8.009 | 2,664 | -0.00(-0.01%) |
Dec 30, 2021 | 8.250 | 8.250 | 8.000 | 8.010 | 18,017 | -0.24(-2.91%) |
Dec 29, 2021 | 8.440 | 8.440 | 8.150 | 8.250 | 22,107 | +0.18(+2.23%) |
Dec 28, 2021 | 8.010 | 8.120 | 7.900 | 8.070 | 14,418 | +0.34(+4.40%) |
Dec 27, 2021 | 7.500 | 7.800 | 7.500 | 7.730 | 9,290 | +0.35(+4.73%) |
Dec 23, 2021 | 7.390 | 7.440 | 7.330 | 7.381 | 6,000 | +0.28(+3.88%) |
Dec 22, 2021 | 7.020 | 7.105 | 7.000 | 7.105 | 8,510 | +0.09(+1.21%) |
Dec 21, 2021 | 7.070 | 7.200 | 6.900 | 7.020 | 34,687 | -0.17(-2.36%) |
Dec 20, 2021 | 7.020 | 7.870 | 6.950 | 7.190 | 39,135 | -0.01(-0.14%) |
Dec 17, 2021 | 7.320 | 7.320 | 7.200 | 7.200 | 4,050 | -0.02(-0.28%) |
Dec 16, 2021 | 7.300 | 7.300 | 7.220 | 7.220 | 5,230 | -0.03(-0.41%) |
Dec 15, 2021 | 7.280 | 7.280 | 6.910 | 7.250 | 11,192 | +0.02(+0.28%) |
Dec 14, 2021 | 7.310 | 7.310 | 7.150 | 7.230 | 6,205 | -0.01(-0.14%) |
Dec 13, 2021 | 7.200 | 7.270 | 7.113 | 7.240 | 12,566 | +0.37(+5.31%) |
Dec 10, 2021 | 6.700 | 6.875 | 6.700 | 6.875 | 47,455 | +0.08(+1.10%) |
Dec 09, 2021 | 7.030 | 7.030 | 6.740 | 6.800 | 41,433 | -0.17(-2.44%) |
Dec 08, 2021 | 7.040 | 7.040 | 6.900 | 6.970 | 74,453 | -0.11(-1.56%) |
Dec 07, 2021 | 7.080 | 7.281 | 6.860 | 7.080 | 137,866 | +0.24(+3.51%) |
Dec 06, 2021 | 6.850 | 7.010 | 6.830 | 6.840 | 149,816 | +0.19(+2.92%) |
Dec 03, 2021 | 6.780 | 6.780 | 6.601 | 6.646 | 2,848 | -0.08(-1.25%) |
Dec 02, 2021 | 6.750 | 6.780 | 6.620 | 6.730 | 6,364 | -0.01(-0.22%) |
Dec 01, 2021 | 6.510 | 6.790 | 6.510 | 6.745 | 23,693 | +0.47(+7.43%) |
Nov 30, 2021 | 6.300 | 6.500 | 6.170 | 6.279 | 8,204 | -0.02(-0.34%) |
Nov 29, 2021 | 6.458 | 6.458 | 6.070 | 6.300 | 7,402 | +0.25(+4.13%) |
Nov 26, 2021 | 5.720 | 6.050 | 5.690 | 6.050 | 3,287 | -0.10(-1.63%) |
Nov 24, 2021 | 6.200 | 6.295 | 5.800 | 6.150 | 109,899 | -0.17(-2.68%) |
Nov 23, 2021 | 6.350 | 6.490 | 6.150 | 6.319 | 28,302 | -0.18(-2.78%) |
Nov 22, 2021 | 6.510 | 6.700 | 6.310 | 6.500 | 235,067 | +1.02(+18.61%) |
Nov 19, 2021 | 5.460 | 5.490 | 5.460 | 5.480 | 3,762 | +0.00(+0.00%) |
Nov 18, 2021 | 5.570 | 5.600 | 5.480 | 5.480 | 6,510 | +0.02(+0.37%) |
Nov 17, 2021 | 5.550 | 5.570 | 5.460 | 5.460 | 4,049 | +0.16(+2.95%) |
Nov 16, 2021 | 5.320 | 5.440 | 5.280 | 5.304 | 2,294 | +0.16(+3.19%) |
Nov 15, 2021 | 5.180 | 5.180 | 5.140 | 5.140 | 495 | -0.10(-1.91%) |
Nov 12, 2021 | 5.186 | 5.240 | 5.186 | 5.240 | 1,190 | +0.11(+2.14%) |
Nov 11, 2021 | 5.120 | 5.130 | 5.120 | 5.130 | 918 | -0.17(-3.21%) |
Nov 09, 2021 | 5.353 | 5.371 | 5.300 | 5.300 | 1,949 | -0.02(-0.38%) |
Nov 08, 2021 | 5.430 | 5.500 | 5.320 | 5.320 | 4,738 | -0.07(-1.30%) |
Nov 05, 2021 | 5.300 | 5.390 | 5.300 | 5.390 | 1,387 | +0.00(+0.00%) |
Nov 04, 2021 | 5.390 | 5.410 | 5.270 | 5.390 | 13,184 | +0.11(+2.08%) |
Nov 03, 2021 | 5.260 | 5.330 | 5.230 | 5.280 | 2,844 | +0.15(+2.92%) |
Nov 02, 2021 | 5.210 | 5.235 | 5.120 | 5.130 | 13,880 | +0.04(+0.79%) |
Nov 01, 2021 | 5.060 | 5.250 | 4.900 | 5.090 | 16,261 | +0.19(+3.88%) |
Oct 29, 2021 | 4.870 | 4.900 | 4.870 | 4.900 | 406 | -0.02(-0.41%) |
Oct 28, 2021 | 4.930 | 4.930 | 4.870 | 4.920 | 2,443 | +0.05(+1.03%) |
Oct 27, 2021 | 4.920 | 4.945 | 4.820 | 4.870 | 2,202 | +0.13(+2.74%) |
Oct 26, 2021 | 4.850 | 4.740 | 3,932 | -0.02(-0.42%) | ||
Oct 25, 2021 | 4.800 | 4.970 | 4.690 | 4.760 | 29,285 | +0.41(+9.43%) |
Oct 22, 2021 | 4.370 | 4.390 | 4.280 | 4.350 | 3,280 | -0.01(-0.25%) |
Oct 21, 2021 | 4.360 | 4.380 | 4.000 | 4.361 | 11,735 | +0.02(+0.48%) |
Oct 20, 2021 | 4.360 | 4.360 | 4.290 | 4.340 | 901 | +0.11(+2.60%) |
Oct 19, 2021 | 4.300 | 4.360 | 4.190 | 4.230 | 1,255 | -0.07(-1.63%) |
Oct 18, 2021 | 4.290 | 4.326 | 4.074 | 4.300 | 2,123 | -0.15(-3.37%) |
Oct 15, 2021 | 4.500 | 4.500 | 4.450 | 4.450 | 9,191 | -0.05(-1.11%) |
Oct 14, 2021 | 4.500 | 4.500 | 4.470 | 4.500 | 3,967 | -0.06(-1.32%) |
Oct 13, 2021 | 4.550 | 4.625 | 4.530 | 4.560 | 1,439 | -0.07(-1.41%) |
Oct 12, 2021 | 4.560 | 4.625 | 4.560 | 4.625 | 1,461 | +0.05(+1.20%) |
Oct 11, 2021 | 4.500 | 4.658 | 4.500 | 4.570 | 1,920 | +0.04(+0.88%) |
Oct 08, 2021 | 4.700 | 4.700 | 4.500 | 4.530 | 999 | +0.05(+1.12%) |
Oct 07, 2021 | 4.480 | 4.560 | 4.480 | 4.480 | 1,182 | +0.23(+5.41%) |
Oct 06, 2021 | 4.250 | 4.250 | 4.250 | 4.250 | 560 | -0.04(-0.93%) |
Oct 05, 2021 | 4.290 | 4.290 | 4.280 | 4.290 | 1,828 | -0.10(-2.28%) |
Oct 04, 2021 | 4.460 | 4.580 | 4.360 | 4.390 | 4,488 | -0.15(-3.30%) |