Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.590 | 8.005 | 7.540 | 7.890 | 1,259,189 | +0.35(+4.64%) |
Dec 30, 2021 | 7.480 | 7.695 | 7.360 | 7.540 | 1,280,848 | +0.02(+0.27%) |
Dec 29, 2021 | 7.420 | 7.600 | 7.340 | 7.520 | 1,801,788 | +0.09(+1.21%) |
Dec 28, 2021 | 7.580 | 7.690 | 7.345 | 7.430 | 1,594,630 | -0.17(-2.24%) |
Dec 27, 2021 | 7.650 | 7.700 | 7.520 | 7.600 | 1,715,598 | +0.01(+0.13%) |
Dec 23, 2021 | 7.860 | 7.880 | 7.570 | 7.590 | 1,651,386 | -0.31(-3.92%) |
Dec 22, 2021 | 7.980 | 8.220 | 7.870 | 7.900 | 1,918,953 | -0.12(-1.50%) |
Dec 21, 2021 | 7.870 | 8.230 | 7.850 | 8.020 | 2,248,437 | +0.31(+4.02%) |
Dec 20, 2021 | 7.720 | 7.987 | 7.510 | 7.710 | 2,339,258 | -0.15(-1.91%) |
Dec 17, 2021 | 7.820 | 8.120 | 7.650 | 7.860 | 2,942,819 | -0.02(-0.25%) |
Dec 16, 2021 | 7.910 | 7.960 | 7.620 | 7.880 | 2,797,740 | +0.28(+3.68%) |
Dec 15, 2021 | 7.600 | 8.130 | 6.930 | 7.600 | 10,117,421 | +0.26(+3.54%) |
Dec 14, 2021 | 7.230 | 7.620 | 7.140 | 7.340 | 2,582,879 | -0.09(-1.21%) |
Dec 13, 2021 | 7.600 | 7.630 | 7.200 | 7.430 | 2,184,466 | -0.33(-4.25%) |
Dec 10, 2021 | 7.550 | 7.920 | 7.550 | 7.760 | 3,155,436 | +0.23(+3.05%) |
Dec 09, 2021 | 7.350 | 7.620 | 7.170 | 7.530 | 2,704,949 | +0.05(+0.67%) |
Dec 08, 2021 | 7.330 | 7.790 | 7.162 | 7.480 | 4,697,897 | +0.16(+2.21%) |
Dec 07, 2021 | 7.060 | 7.520 | 7.020 | 7.318 | 3,103,554 | +0.34(+4.91%) |
Dec 06, 2021 | 6.570 | 7.110 | 6.350 | 6.976 | 4,773,870 | +0.45(+6.94%) |
Dec 03, 2021 | 6.070 | 6.710 | 5.952 | 6.524 | 3,936,766 | +0.40(+6.59%) |
Dec 02, 2021 | 6.010 | 6.160 | 5.820 | 6.120 | 2,381,633 | +0.13(+2.17%) |
Dec 01, 2021 | 5.950 | 6.180 | 5.930 | 5.990 | 2,860,221 | +0.06(+1.01%) |
Nov 30, 2021 | 5.940 | 6.010 | 5.775 | 5.930 | 4,205,110 | -0.07(-1.17%) |
Nov 29, 2021 | 5.970 | 6.125 | 5.730 | 6.000 | 2,848,186 | +0.17(+2.92%) |
Nov 26, 2021 | 5.900 | 6.030 | 5.620 | 5.830 | 1,868,387 | -0.32(-5.20%) |
Nov 24, 2021 | 5.830 | 6.330 | 5.810 | 6.150 | 1,951,768 | +0.21(+3.54%) |
Nov 23, 2021 | 5.800 | 6.070 | 5.720 | 5.940 | 2,119,364 | +0.05(+0.85%) |
Nov 22, 2021 | 5.890 | 6.145 | 5.680 | 5.890 | 3,135,211 | +0.17(+2.97%) |
Nov 19, 2021 | 6.010 | 6.010 | 5.690 | 5.720 | 3,506,745 | -0.17(-2.89%) |
Nov 18, 2021 | 6.030 | 5.960 | 5.870 | 5.890 | 3,975,352 | -0.11(-1.83%) |
Nov 17, 2021 | 6.250 | 6.250 | 5.940 | 6.000 | 3,793,954 | -0.25(-4.00%) |
Nov 16, 2021 | 6.460 | 6.460 | 6.190 | 6.250 | 3,436,851 | -0.25(-3.85%) |
Nov 15, 2021 | 6.440 | 6.825 | 6.370 | 6.500 | 4,480,286 | +0.20(+3.17%) |
Nov 12, 2021 | 5.740 | 6.475 | 5.710 | 6.300 | 7,206,024 | +0.70(+12.50%) |
Nov 11, 2021 | 5.670 | 5.690 | 5.560 | 5.600 | 1,895,985 | +0.00(+0.00%) |
Nov 10, 2021 | 5.652 | 5.600 | 2,115,718 | -0.14(-2.44%) | ||
Nov 09, 2021 | 5.980 | 6.020 | 5.700 | 5.740 | 2,600,721 | -0.13(-2.21%) |
Nov 08, 2021 | 5.550 | 5.920 | 5.490 | 5.870 | 5,432,100 | +0.62(+11.81%) |
Nov 05, 2021 | 5.250 | 5.400 | 5.180 | 5.250 | 4,110,268 | +0.05(+0.96%) |
Nov 04, 2021 | 5.250 | 5.390 | 5.135 | 5.200 | 3,183,564 | -0.06(-1.14%) |
Nov 03, 2021 | 5.330 | 5.470 | 5.060 | 5.260 | 4,520,906 | -0.02(-0.38%) |
Nov 02, 2021 | 6.110 | 6.110 | 5.210 | 5.280 | 8,815,622 | -0.84(-13.73%) |
Nov 01, 2021 | 5.900 | 6.160 | 6.080 | 6.120 | 4,305,627 | +0.15(+2.51%) |
Oct 29, 2021 | 6.450 | 5.970 | 6,682,321 | -0.62(-9.41%) | ||
Oct 28, 2021 | 6.430 | 6.620 | 6.380 | 6.590 | 1,943,840 | +0.19(+2.97%) |
Oct 27, 2021 | 6.710 | 6.790 | 6.360 | 6.400 | 3,772,206 | -0.33(-4.90%) |
Oct 26, 2021 | 6.900 | 6.600 | 6.730 | 2,203,673 | -0.13(-1.90%) | |
Oct 25, 2021 | 6.790 | 6.860 | 1,797,964 | +0.16(+2.39%) | ||
Oct 22, 2021 | 6.860 | 6.899 | 6.650 | 6.700 | 1,855,259 | -0.22(-3.18%) |
Oct 21, 2021 | 7.080 | 7.110 | 6.845 | 6.920 | 1,785,537 | -0.18(-2.54%) |
Oct 20, 2021 | 7.060 | 7.270 | 6.960 | 7.100 | 2,036,674 | +0.08(+1.14%) |
Oct 19, 2021 | 7.550 | 7.660 | 6.980 | 7.020 | 3,148,463 | -0.65(-8.47%) |
Oct 18, 2021 | 7.760 | 7.850 | 7.625 | 7.670 | 983,104 | -0.12(-1.54%) |
Oct 15, 2021 | 7.960 | 8.090 | 7.770 | 7.790 | 797,123 | -0.02(-0.26%) |
Oct 14, 2021 | 7.960 | 8.010 | 7.761 | 7.810 | 930,813 | -0.02(-0.26%) |
Oct 13, 2021 | 7.800 | 7.890 | 7.740 | 7.830 | 526,228 | +0.05(+0.64%) |
Oct 12, 2021 | 7.770 | 7.900 | 7.710 | 7.780 | 655,591 | +0.04(+0.52%) |
Oct 11, 2021 | 7.970 | 7.970 | 7.720 | 7.740 | 596,380 | -0.23(-2.89%) |
Oct 08, 2021 | 8.360 | 8.420 | 7.960 | 7.970 | 1,370,210 | -0.42(-5.01%) |
Oct 07, 2021 | 7.890 | 8.430 | 7.850 | 8.390 | 2,003,902 | +0.71(+9.24%) |
Oct 06, 2021 | 7.600 | 7.790 | 7.590 | 7.680 | 749,378 | -0.08(-1.03%) |
Oct 05, 2021 | 7.660 | 7.840 | 7.505 | 7.760 | 1,132,576 | +0.16(+2.11%) |
Oct 04, 2021 | 8.070 | 8.070 | 7.534 | 7.600 | 2,178,095 | -0.54(-6.63%) |