Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.700 | 6.810 | 6.630 | 6.760 | 1,503,189 | +0.12(+1.81%) |
Dec 30, 2021 | 6.480 | 6.720 | 6.440 | 6.640 | 1,377,201 | +0.18(+2.79%) |
Dec 29, 2021 | 6.410 | 6.545 | 6.335 | 6.460 | 1,388,694 | -0.07(-1.07%) |
Dec 28, 2021 | 6.660 | 6.780 | 6.525 | 6.530 | 908,277 | -0.13(-1.95%) |
Dec 27, 2021 | 6.680 | 6.745 | 6.620 | 6.660 | 847,222 | -0.01(-0.15%) |
Dec 23, 2021 | 6.630 | 6.700 | 6.490 | 6.670 | 1,383,578 | +0.06(+0.91%) |
Dec 22, 2021 | 6.370 | 6.610 | 6.260 | 6.610 | 1,729,686 | +0.26(+4.09%) |
Dec 21, 2021 | 6.370 | 6.400 | 6.220 | 6.350 | 2,112,604 | +0.06(+0.95%) |
Dec 20, 2021 | 6.390 | 6.440 | 6.195 | 6.290 | 1,981,090 | -0.16(-2.48%) |
Dec 17, 2021 | 6.610 | 6.740 | 6.445 | 6.450 | 4,829,736 | -0.06(-0.92%) |
Dec 16, 2021 | 6.380 | 6.570 | 6.370 | 6.510 | 2,930,488 | +0.33(+5.34%) |
Dec 15, 2021 | 6.270 | 6.270 | 6.000 | 6.180 | 2,214,036 | -0.12(-1.90%) |
Dec 14, 2021 | 6.340 | 6.440 | 6.210 | 6.300 | 1,703,598 | -0.14(-2.17%) |
Dec 13, 2021 | 6.430 | 6.560 | 6.375 | 6.440 | 2,632,358 | +0.02(+0.31%) |
Dec 10, 2021 | 6.540 | 6.565 | 6.400 | 6.420 | 1,447,039 | -0.10(-1.53%) |
Dec 09, 2021 | 6.800 | 6.850 | 6.500 | 6.520 | 1,834,628 | -0.43(-6.19%) |
Dec 08, 2021 | 6.850 | 7.060 | 6.820 | 6.950 | 961,606 | +0.04(+0.58%) |
Dec 07, 2021 | 6.820 | 7.030 | 6.820 | 6.910 | 1,228,927 | +0.09(+1.32%) |
Dec 06, 2021 | 6.720 | 6.840 | 6.519 | 6.820 | 1,331,234 | +0.10(+1.49%) |
Dec 03, 2021 | 6.600 | 6.780 | 6.485 | 6.720 | 2,404,460 | +0.12(+1.82%) |
Dec 02, 2021 | 6.640 | 6.680 | 6.440 | 6.600 | 2,597,645 | -0.05(-0.75%) |
Dec 01, 2021 | 7.130 | 7.200 | 6.635 | 6.650 | 3,511,714 | -0.44(-6.21%) |
Nov 30, 2021 | 7.300 | 7.485 | 7.051 | 7.090 | 1,948,700 | -0.15(-2.07%) |
Nov 29, 2021 | 7.260 | 7.290 | 7.150 | 7.240 | 1,316,007 | -0.08(-1.09%) |
Nov 26, 2021 | 7.520 | 7.570 | 7.130 | 7.320 | 1,200,890 | -0.15(-2.01%) |
Nov 24, 2021 | 7.400 | 7.525 | 7.370 | 7.470 | 749,669 | -0.01(-0.13%) |
Nov 23, 2021 | 7.520 | 7.640 | 7.280 | 7.480 | 2,351,256 | -0.23(-2.98%) |
Nov 22, 2021 | 7.900 | 8.000 | 7.580 | 7.710 | 2,017,431 | -0.33(-4.10%) |
Nov 19, 2021 | 8.200 | 8.270 | 8.000 | 8.040 | 1,337,821 | -0.22(-2.66%) |
Nov 18, 2021 | 8.460 | 8.265 | 8.200 | 8.260 | 1,195,753 | -0.21(-2.48%) |
Nov 17, 2021 | 8.320 | 8.570 | 8.240 | 8.470 | 1,345,508 | +0.23(+2.79%) |
Nov 16, 2021 | 8.540 | 8.550 | 8.220 | 8.240 | 1,311,652 | -0.29(-3.40%) |
Nov 15, 2021 | 8.300 | 8.555 | 8.230 | 8.530 | 1,472,625 | +0.02(+0.24%) |
Nov 12, 2021 | 8.300 | 8.630 | 8.250 | 8.510 | 1,896,250 | +0.08(+0.95%) |
Nov 11, 2021 | 8.240 | 8.450 | 8.150 | 8.430 | 2,101,999 | +0.42(+5.24%) |
Nov 10, 2021 | 8.120 | 8.010 | 3,511,932 | +0.09(+1.14%) | ||
Nov 09, 2021 | 7.880 | 7.920 | 7.730 | 7.920 | 2,038,830 | +0.09(+1.15%) |
Nov 08, 2021 | 7.840 | 7.985 | 7.770 | 7.830 | 2,415,919 | +0.06(+0.77%) |
Nov 05, 2021 | 7.550 | 7.770 | 7.460 | 7.770 | 1,832,009 | +0.30(+4.02%) |
Nov 04, 2021 | 7.440 | 7.800 | 7.435 | 7.470 | 1,883,200 | +0.05(+0.67%) |
Nov 03, 2021 | 7.250 | 7.490 | 7.170 | 7.420 | 1,529,082 | +0.02(+0.27%) |
Nov 02, 2021 | 7.420 | 7.505 | 7.240 | 7.400 | 1,313,984 | -0.10(-1.33%) |
Nov 01, 2021 | 7.420 | 7.550 | 7.430 | 7.500 | 1,398,730 | +0.07(+0.94%) |
Oct 29, 2021 | 7.640 | 7.650 | 7.400 | 7.430 | 1,395,343 | -0.33(-4.25%) |
Oct 28, 2021 | 7.880 | 7.950 | 7.735 | 7.760 | 1,303,774 | -0.15(-1.90%) |
Oct 27, 2021 | 7.930 | 8.088 | 7.880 | 7.910 | 1,076,386 | -0.08(-1.00%) |
Oct 26, 2021 | 7.950 | 7.990 | 1,091,349 | -0.05(-0.62%) | ||
Oct 25, 2021 | 7.850 | 8.250 | 7.820 | 8.040 | 2,659,885 | +0.29(+3.74%) |
Oct 22, 2021 | 7.900 | 8.085 | 7.730 | 7.750 | 1,348,852 | +0.00(+0.00%) |
Oct 21, 2021 | 7.790 | 7.850 | 7.684 | 7.750 | 812,328 | -0.06(-0.77%) |
Oct 20, 2021 | 7.920 | 7.930 | 7.720 | 7.810 | 1,535,319 | +0.02(+0.26%) |
Oct 19, 2021 | 7.870 | 7.875 | 7.610 | 7.790 | 1,174,148 | +0.05(+0.65%) |
Oct 18, 2021 | 7.840 | 7.855 | 7.700 | 7.740 | 1,193,881 | -0.17(-2.15%) |
Oct 15, 2021 | 7.800 | 7.950 | 7.642 | 7.910 | 1,746,658 | -0.03(-0.38%) |
Oct 14, 2021 | 8.150 | 8.180 | 7.900 | 7.940 | 1,726,121 | -0.12(-1.49%) |
Oct 13, 2021 | 7.690 | 8.180 | 7.690 | 8.060 | 2,969,082 | +0.43(+5.64%) |
Oct 12, 2021 | 7.350 | 7.650 | 7.320 | 7.630 | 1,749,119 | +0.36(+4.95%) |
Oct 11, 2021 | 7.350 | 7.515 | 7.270 | 7.270 | 964,219 | -0.10(-1.36%) |
Oct 08, 2021 | 7.530 | 7.590 | 7.315 | 7.370 | 1,521,374 | +0.04(+0.55%) |
Oct 07, 2021 | 7.250 | 7.430 | 7.200 | 7.330 | 1,502,081 | +0.02(+0.27%) |
Oct 06, 2021 | 6.760 | 7.310 | 6.760 | 7.310 | 1,871,397 | +0.45(+6.56%) |
Oct 05, 2021 | 6.700 | 6.890 | 6.595 | 6.860 | 1,073,689 | +0.16(+2.39%) |
Oct 04, 2021 | 6.450 | 6.760 | 6.450 | 6.700 | 1,217,596 | +0.23(+3.55%) |