Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.346 | 6.511 | 6.329 | 6.485 | 660,959 | +0.12(+1.91%) |
Dec 30, 2021 | 6.476 | 6.563 | 6.364 | 6.364 | 826,591 | -0.11(-1.74%) |
Dec 29, 2021 | 6.537 | 6.554 | 6.450 | 6.476 | 498,294 | -0.06(-0.93%) |
Dec 28, 2021 | 6.546 | 6.676 | 6.528 | 6.537 | 854,564 | +0.00(+0.00%) |
Dec 27, 2021 | 6.476 | 6.546 | 6.377 | 6.537 | 716,385 | +0.01(+0.13%) |
Dec 23, 2021 | 6.589 | 6.615 | 6.502 | 6.528 | 487,636 | -0.02(-0.26%) |
Dec 22, 2021 | 6.433 | 6.580 | 6.355 | 6.546 | 677,335 | +0.10(+1.48%) |
Dec 21, 2021 | 6.398 | 6.509 | 6.346 | 6.450 | 915,938 | +0.19(+3.05%) |
Dec 20, 2021 | 6.260 | 6.320 | 6.060 | 6.260 | 1,897,345 | -0.16(-2.43%) |
Dec 17, 2021 | 6.398 | 6.468 | 6.253 | 6.416 | 2,953,662 | +0.01(+0.14%) |
Dec 16, 2021 | 6.554 | 6.693 | 6.407 | 6.407 | 1,141,920 | -0.07(-1.07%) |
Dec 15, 2021 | 6.208 | 6.515 | 6.177 | 6.476 | 2,213,910 | +0.29(+4.77%) |
Dec 14, 2021 | 6.303 | 6.404 | 6.121 | 6.182 | 3,658,682 | -0.17(-2.73%) |
Dec 13, 2021 | 6.320 | 6.442 | 6.221 | 6.355 | 1,265,870 | -0.09(-1.35%) |
Dec 10, 2021 | 6.624 | 6.624 | 6.338 | 6.442 | 815,722 | -0.12(-1.85%) |
Dec 09, 2021 | 6.502 | 6.589 | 6.398 | 6.563 | 1,036,887 | -0.03(-0.53%) |
Dec 08, 2021 | 6.702 | 6.745 | 6.546 | 6.598 | 882,316 | -0.10(-1.42%) |
Dec 07, 2021 | 6.641 | 6.698 | 6.554 | 6.693 | 1,045,601 | +0.15(+2.25%) |
Dec 06, 2021 | 6.546 | 6.659 | 6.476 | 6.546 | 1,253,960 | +0.03(+0.40%) |
Dec 03, 2021 | 6.563 | 6.624 | 6.416 | 6.520 | 882,452 | +0.08(+1.21%) |
Dec 02, 2021 | 6.286 | 6.450 | 6.190 | 6.442 | 991,789 | +0.16(+2.62%) |
Dec 01, 2021 | 6.633 | 6.650 | 6.268 | 6.277 | 1,054,929 | -0.13(-2.03%) |
Nov 30, 2021 | 6.520 | 6.606 | 6.346 | 6.407 | 2,113,987 | -0.28(-4.15%) |
Nov 29, 2021 | 6.832 | 6.867 | 6.641 | 6.685 | 831,370 | -0.02(-0.26%) |
Nov 26, 2021 | 6.546 | 6.728 | 6.442 | 6.702 | 837,986 | -0.27(-3.86%) |
Nov 24, 2021 | 6.927 | 7.010 | 6.901 | 6.971 | 616,935 | -0.03(-0.50%) |
Nov 23, 2021 | 6.953 | 7.109 | 6.858 | 7.005 | 961,822 | +0.22(+3.19%) |
Nov 22, 2021 | 6.563 | 6.910 | 6.563 | 6.789 | 881,030 | +0.21(+3.16%) |
Nov 19, 2021 | 6.693 | 6.719 | 6.528 | 6.580 | 1,110,682 | -0.29(-4.29%) |
Nov 18, 2021 | 6.910 | 6.884 | 6.841 | 6.875 | 878,033 | -0.03(-0.50%) |
Nov 17, 2021 | 6.971 | 7.109 | 6.854 | 6.910 | 960,794 | -0.16(-2.33%) |
Nov 16, 2021 | 7.135 | 7.179 | 7.014 | 7.075 | 950,740 | -0.03(-0.49%) |
Nov 15, 2021 | 7.170 | 7.179 | 7.031 | 7.109 | 1,170,540 | -0.02(-0.24%) |
Nov 12, 2021 | 7.213 | 7.231 | 7.075 | 7.127 | 597,559 | -0.11(-1.56%) |
Nov 11, 2021 | 7.257 | 7.326 | 7.231 | 7.239 | 418,902 | -0.02(-0.24%) |
Nov 10, 2021 | 7.456 | 7.257 | 569,736 | -0.25(-3.35%) | ||
Nov 09, 2021 | 7.508 | 7.517 | 7.361 | 7.508 | 489,271 | +0.00(+0.00%) |
Nov 08, 2021 | 7.447 | 7.578 | 7.426 | 7.508 | 497,723 | +0.07(+0.99%) |
Nov 05, 2021 | 7.358 | 7.460 | 7.290 | 7.434 | 1,057,430 | +0.23(+3.20%) |
Nov 04, 2021 | 7.290 | 7.417 | 7.170 | 7.204 | 939,898 | +0.03(+0.48%) |
Nov 03, 2021 | 6.974 | 7.247 | 6.872 | 7.170 | 702,795 | +0.00(+0.00%) |
Nov 02, 2021 | 7.238 | 7.255 | 7.102 | 7.170 | 655,277 | +0.02(+0.24%) |
Nov 01, 2021 | 6.991 | 7.230 | 7.110 | 7.153 | 673,533 | +0.17(+2.44%) |
Oct 29, 2021 | 7.213 | 7.272 | 6.940 | 6.983 | 772,084 | -0.18(-2.50%) |
Oct 28, 2021 | 7.093 | 7.179 | 7.051 | 7.162 | 711,930 | +0.09(+1.20%) |
Oct 27, 2021 | 7.204 | 7.298 | 7.017 | 7.076 | 785,227 | -0.22(-3.04%) |
Oct 26, 2021 | 7.366 | 7.290 | 7.298 | 767,742 | -0.06(-0.81%) | |
Oct 25, 2021 | 7.417 | 7.477 | 7.336 | 7.358 | 458,794 | +0.01(+0.12%) |
Oct 22, 2021 | 7.434 | 7.443 | 7.183 | 7.349 | 892,099 | -0.06(-0.81%) |
Oct 21, 2021 | 7.434 | 7.533 | 7.285 | 7.409 | 842,403 | -0.09(-1.14%) |
Oct 20, 2021 | 7.247 | 7.503 | 7.196 | 7.494 | 741,027 | +0.20(+2.81%) |
Oct 19, 2021 | 7.315 | 7.324 | 7.149 | 7.290 | 834,536 | +0.02(+0.23%) |
Oct 18, 2021 | 7.417 | 7.434 | 7.221 | 7.272 | 816,559 | -0.09(-1.27%) |
Oct 15, 2021 | 7.588 | 7.588 | 7.366 | 7.366 | 873,334 | -0.07(-0.92%) |
Oct 14, 2021 | 7.545 | 7.545 | 7.422 | 7.434 | 680,256 | +0.00(+0.00%) |
Oct 13, 2021 | 7.298 | 7.443 | 7.179 | 7.434 | 735,805 | +0.06(+0.81%) |
Oct 12, 2021 | 7.358 | 7.545 | 7.332 | 7.375 | 720,060 | +0.02(+0.23%) |
Oct 11, 2021 | 7.469 | 7.575 | 7.349 | 7.358 | 622,776 | +0.03(+0.47%) |
Oct 08, 2021 | 7.204 | 7.383 | 7.204 | 7.324 | 613,685 | +0.13(+1.78%) |
Oct 07, 2021 | 7.059 | 7.247 | 7.008 | 7.196 | 1,208,521 | +0.14(+1.93%) |
Oct 06, 2021 | 7.230 | 7.247 | 6.897 | 7.059 | 1,039,976 | -0.32(-4.39%) |
Oct 05, 2021 | 7.443 | 7.443 | 7.238 | 7.383 | 1,006,685 | +0.06(+0.81%) |
Oct 04, 2021 | 7.332 | 7.400 | 7.281 | 7.324 | 1,143,374 | +0.09(+1.18%) |