Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.208 | 6.262 | 6.135 | 6.162 | 751,078 | -0.05(-0.73%) |
Dec 30, 2021 | 6.153 | 6.371 | 6.144 | 6.208 | 354,751 | +0.07(+1.19%) |
Dec 29, 2021 | 6.253 | 6.308 | 6.108 | 6.135 | 369,250 | -0.07(-1.17%) |
Dec 28, 2021 | 6.308 | 6.453 | 6.199 | 6.208 | 359,889 | -0.15(-2.43%) |
Dec 27, 2021 | 6.344 | 6.426 | 6.199 | 6.362 | 430,794 | -0.01(-0.14%) |
Dec 23, 2021 | 6.217 | 6.421 | 6.199 | 6.371 | 279,150 | +0.15(+2.34%) |
Dec 22, 2021 | 6.108 | 6.258 | 6.004 | 6.226 | 364,245 | +0.12(+1.93%) |
Dec 21, 2021 | 5.881 | 6.108 | 5.871 | 6.108 | 409,861 | +0.29(+5.00%) |
Dec 20, 2021 | 5.871 | 5.890 | 5.644 | 5.817 | 550,424 | -0.18(-3.03%) |
Dec 17, 2021 | 5.871 | 6.108 | 5.790 | 5.999 | 730,655 | +0.13(+2.17%) |
Dec 16, 2021 | 6.044 | 6.053 | 5.844 | 5.871 | 713,060 | -0.07(-1.22%) |
Dec 15, 2021 | 5.908 | 5.962 | 5.608 | 5.944 | 1,023,044 | +0.01(+0.23%) |
Dec 14, 2021 | 6.075 | 6.112 | 5.831 | 5.931 | 1,025,994 | -0.19(-3.11%) |
Dec 13, 2021 | 6.266 | 6.356 | 6.067 | 6.121 | 876,836 | -0.23(-3.57%) |
Dec 10, 2021 | 6.601 | 6.601 | 6.275 | 6.347 | 668,637 | -0.16(-2.50%) |
Dec 09, 2021 | 6.655 | 6.691 | 6.419 | 6.510 | 594,984 | -0.20(-2.97%) |
Dec 08, 2021 | 6.637 | 6.773 | 6.555 | 6.709 | 433,450 | +0.08(+1.23%) |
Dec 07, 2021 | 6.447 | 6.736 | 6.435 | 6.628 | 472,878 | +0.28(+4.42%) |
Dec 06, 2021 | 6.501 | 6.519 | 6.293 | 6.347 | 558,178 | -0.17(-2.64%) |
Dec 03, 2021 | 6.673 | 6.705 | 6.401 | 6.519 | 447,470 | -0.16(-2.44%) |
Dec 02, 2021 | 6.501 | 6.764 | 6.356 | 6.682 | 661,772 | +0.21(+3.22%) |
Dec 01, 2021 | 6.990 | 7.117 | 6.474 | 6.474 | 1,216,040 | -0.25(-3.77%) |
Nov 30, 2021 | 6.519 | 6.836 | 6.388 | 6.727 | 2,598,761 | +0.36(+5.69%) |
Nov 29, 2021 | 6.582 | 6.582 | 6.229 | 6.365 | 920,739 | +0.01(+0.14%) |
Nov 26, 2021 | 6.492 | 6.519 | 6.213 | 6.356 | 939,618 | -0.47(-6.90%) |
Nov 24, 2021 | 6.963 | 6.963 | 6.628 | 6.827 | 555,902 | -0.19(-2.71%) |
Nov 23, 2021 | 7.135 | 7.216 | 6.945 | 7.017 | 691,666 | -0.12(-1.65%) |
Nov 22, 2021 | 7.171 | 7.338 | 7.067 | 7.135 | 776,154 | -0.02(-0.25%) |
Nov 19, 2021 | 7.271 | 7.465 | 7.108 | 7.153 | 709,314 | -0.23(-3.07%) |
Nov 18, 2021 | 7.388 | 7.388 | 7.334 | 7.379 | 861,801 | -0.04(-0.49%) |
Nov 17, 2021 | 7.424 | 7.492 | 7.189 | 7.415 | 912,731 | -0.10(-1.33%) |
Nov 16, 2021 | 7.687 | 7.750 | 7.388 | 7.515 | 646,457 | -0.20(-2.58%) |
Nov 15, 2021 | 7.705 | 7.932 | 7.560 | 7.714 | 641,791 | +0.14(+1.79%) |
Nov 12, 2021 | 7.796 | 7.859 | 7.488 | 7.578 | 738,219 | -0.12(-1.53%) |
Nov 11, 2021 | 7.696 | 7.850 | 7.578 | 7.696 | 536,635 | +0.08(+1.07%) |
Nov 10, 2021 | 7.660 | 7.615 | 1,026,350 | -0.20(-2.55%) | ||
Nov 09, 2021 | 8.375 | 8.420 | 7.742 | 7.814 | 1,191,293 | -0.53(-6.30%) |
Nov 08, 2021 | 8.149 | 8.457 | 8.113 | 8.339 | 1,094,182 | +0.22(+2.68%) |
Nov 05, 2021 | 8.022 | 8.149 | 7.696 | 8.122 | 1,358,943 | +0.13(+1.59%) |
Nov 04, 2021 | 8.049 | 8.067 | 7.597 | 7.995 | 1,009,726 | +0.10(+1.26%) |
Nov 03, 2021 | 7.696 | 7.922 | 7.488 | 7.895 | 672,618 | +0.21(+2.71%) |
Nov 02, 2021 | 7.669 | 7.742 | 7.370 | 7.687 | 857,098 | +0.02(+0.24%) |
Nov 01, 2021 | 7.234 | 7.678 | 7.456 | 7.669 | 1,065,533 | +0.45(+6.27%) |
Oct 29, 2021 | 7.080 | 7.225 | 6.926 | 7.216 | 584,637 | +0.11(+1.53%) |
Oct 28, 2021 | 7.053 | 7.216 | 6.983 | 7.108 | 478,069 | +0.08(+1.16%) |
Oct 27, 2021 | 7.280 | 7.352 | 6.872 | 7.026 | 925,733 | -0.22(-3.00%) |
Oct 26, 2021 | 7.198 | 7.243 | 1,201,035 | +0.14(+2.04%) | ||
Oct 25, 2021 | 7.099 | 7.108 | 6.908 | 7.099 | 547,028 | +0.13(+1.82%) |
Oct 22, 2021 | 6.972 | 7.008 | 6.821 | 6.972 | 301,418 | +0.04(+0.52%) |
Oct 21, 2021 | 7.044 | 7.089 | 6.881 | 6.936 | 482,434 | -0.15(-2.17%) |
Oct 20, 2021 | 6.908 | 7.189 | 6.863 | 7.089 | 562,172 | +0.16(+2.35%) |
Oct 19, 2021 | 7.062 | 7.062 | 6.773 | 6.926 | 642,700 | -0.07(-1.03%) |
Oct 18, 2021 | 6.881 | 7.008 | 6.664 | 6.999 | 777,500 | +0.14(+1.98%) |
Oct 15, 2021 | 7.026 | 7.062 | 6.854 | 6.863 | 504,793 | -0.01(-0.13%) |
Oct 14, 2021 | 6.908 | 7.271 | 6.845 | 6.872 | 1,394,996 | +0.06(+0.93%) |
Oct 13, 2021 | 6.673 | 6.818 | 6.610 | 6.809 | 392,790 | +0.10(+1.48%) |
Oct 12, 2021 | 6.881 | 6.926 | 6.673 | 6.709 | 454,808 | -0.08(-1.20%) |
Oct 11, 2021 | 6.637 | 6.872 | 6.582 | 6.791 | 429,504 | +0.20(+3.02%) |
Oct 08, 2021 | 6.628 | 6.727 | 6.546 | 6.591 | 339,334 | -0.04(-0.55%) |
Oct 07, 2021 | 6.745 | 6.745 | 6.528 | 6.628 | 464,910 | -0.05(-0.81%) |
Oct 06, 2021 | 6.773 | 6.809 | 6.619 | 6.682 | 459,276 | -0.20(-2.89%) |
Oct 05, 2021 | 6.673 | 6.963 | 6.632 | 6.881 | 475,615 | +0.23(+3.40%) |
Oct 04, 2021 | 6.773 | 6.845 | 6.623 | 6.655 | 399,026 | -0.09(-1.34%) |