Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.003 | 6.234 | 5.856 | 5.877 | 248,242 | -0.18(-3.04%) |
Dec 30, 2021 | 6.000 | 6.434 | 5.970 | 6.061 | 267,034 | -0.09(-1.44%) |
Dec 29, 2021 | 6.150 | 6.375 | 5.941 | 6.150 | 330,083 | -0.24(-3.78%) |
Dec 28, 2021 | 6.600 | 6.900 | 6.316 | 6.391 | 266,899 | -0.30(-4.48%) |
Dec 27, 2021 | 7.050 | 7.050 | 6.675 | 6.691 | 168,150 | -0.18(-2.58%) |
Dec 23, 2021 | 6.783 | 7.050 | 6.720 | 6.869 | 126,635 | -0.05(-0.69%) |
Dec 22, 2021 | 7.050 | 7.123 | 6.851 | 6.917 | 98,834 | -0.09(-1.28%) |
Dec 21, 2021 | 6.923 | 7.200 | 6.915 | 7.006 | 140,702 | -0.09(-1.33%) |
Dec 20, 2021 | 7.050 | 7.350 | 6.828 | 7.101 | 141,073 | -0.02(-0.34%) |
Dec 17, 2021 | 7.026 | 7.324 | 6.902 | 7.125 | 105,131 | +0.08(+1.06%) |
Dec 16, 2021 | 7.200 | 7.409 | 6.915 | 7.050 | 104,885 | -0.38(-5.05%) |
Dec 15, 2021 | 6.865 | 7.485 | 6.691 | 7.425 | 204,996 | +0.53(+7.63%) |
Dec 14, 2021 | 6.990 | 7.230 | 6.780 | 6.899 | 110,058 | -0.23(-3.18%) |
Dec 13, 2021 | 7.350 | 7.340 | 7.080 | 7.125 | 84,111 | -0.14(-1.88%) |
Dec 10, 2021 | 7.230 | 7.277 | 7.065 | 7.261 | 69,629 | -0.02(-0.25%) |
Dec 09, 2021 | 7.200 | 7.492 | 7.200 | 7.279 | 96,472 | -0.09(-1.28%) |
Dec 08, 2021 | 7.155 | 7.470 | 6.902 | 7.374 | 135,894 | +0.08(+1.15%) |
Dec 07, 2021 | 6.498 | 7.476 | 6.498 | 7.290 | 161,329 | +0.52(+7.64%) |
Dec 06, 2021 | 6.750 | 6.885 | 6.240 | 6.772 | 159,368 | +0.32(+5.00%) |
Dec 03, 2021 | 6.642 | 6.825 | 6.226 | 6.450 | 252,237 | -0.42(-6.11%) |
Dec 02, 2021 | 6.900 | 6.975 | 6.607 | 6.870 | 238,127 | +0.00(+0.04%) |
Dec 01, 2021 | 7.200 | 7.367 | 6.867 | 6.867 | 251,824 | -0.50(-6.76%) |
Nov 30, 2021 | 7.072 | 7.425 | 6.923 | 7.365 | 163,814 | +0.03(+0.47%) |
Nov 29, 2021 | 7.200 | 7.494 | 7.050 | 7.330 | 144,099 | +0.01(+0.16%) |
Nov 26, 2021 | 7.500 | 7.515 | 7.050 | 7.319 | 177,304 | -0.12(-1.63%) |
Nov 24, 2021 | 7.470 | 7.620 | 7.210 | 7.440 | 190,303 | -0.01(-0.20%) |
Nov 23, 2021 | 6.525 | 7.650 | 6.450 | 7.455 | 461,252 | +0.55(+8.04%) |
Nov 22, 2021 | 7.116 | 7.485 | 6.782 | 6.900 | 473,308 | -0.52(-7.07%) |
Nov 19, 2021 | 7.500 | 7.500 | 7.275 | 7.425 | 247,405 | -0.13(-1.69%) |
Nov 18, 2021 | 7.800 | 7.798 | 7.560 | 7.553 | 434,358 | -0.33(-4.17%) |
Nov 17, 2021 | 8.103 | 8.103 | 7.800 | 7.881 | 295,454 | -0.26(-3.24%) |
Nov 16, 2021 | 8.250 | 8.399 | 8.025 | 8.145 | 194,215 | -0.13(-1.54%) |
Nov 15, 2021 | 8.550 | 8.670 | 8.250 | 8.273 | 269,625 | -0.25(-2.90%) |
Nov 12, 2021 | 8.700 | 9.135 | 8.250 | 8.520 | 573,579 | -0.62(-6.73%) |
Nov 11, 2021 | 8.700 | 9.149 | 8.566 | 9.135 | 304,170 | +0.61(+7.16%) |
Nov 10, 2021 | 8.700 | 8.524 | 282,782 | -0.20(-2.29%) | ||
Nov 09, 2021 | 8.886 | 8.889 | 8.304 | 8.724 | 249,254 | -0.05(-0.56%) |
Nov 08, 2021 | 8.848 | 9.300 | 8.550 | 8.774 | 401,665 | +0.31(+3.71%) |
Nov 05, 2021 | 8.825 | 8.851 | 8.245 | 8.460 | 238,203 | -0.34(-3.92%) |
Nov 04, 2021 | 8.400 | 9.149 | 8.325 | 8.805 | 476,515 | +0.36(+4.24%) |
Nov 03, 2021 | 8.396 | 8.546 | 8.101 | 8.447 | 221,430 | +0.18(+2.14%) |
Nov 02, 2021 | 8.400 | 8.400 | 8.100 | 8.270 | 262,113 | -0.13(-1.55%) |
Nov 01, 2021 | 8.100 | 8.549 | 8.351 | 8.400 | 424,888 | +0.39(+4.87%) |
Oct 29, 2021 | 8.250 | 8.010 | 718,601 | -0.31(-3.78%) | ||
Oct 28, 2021 | 8.550 | 8.698 | 7.920 | 8.325 | 926,782 | -0.46(-5.26%) |
Oct 27, 2021 | 10.37 | 10.72 | 8.475 | 8.787 | 1,806,964 | -2.39(-21.36%) |
Oct 26, 2021 | 8.100 | 11.25 | 11.17 | 2,966,436 | +3.21(+40.26%) | |
Oct 25, 2021 | 7.950 | 8.025 | 7.800 | 7.966 | 218,609 | +0.13(+1.72%) |
Oct 22, 2021 | 7.950 | 8.025 | 7.815 | 7.832 | 224,221 | -0.47(-5.62%) |
Oct 21, 2021 | 8.117 | 8.400 | 8.114 | 8.298 | 155,733 | +0.07(+0.86%) |
Oct 20, 2021 | 7.950 | 8.521 | 7.950 | 8.227 | 217,357 | +0.21(+2.58%) |
Oct 19, 2021 | 8.000 | 8.085 | 7.845 | 8.021 | 134,029 | -0.02(-0.24%) |
Oct 18, 2021 | 8.377 | 8.397 | 7.952 | 8.040 | 188,815 | -0.22(-2.65%) |
Oct 15, 2021 | 8.181 | 8.463 | 8.101 | 8.259 | 199,132 | +0.11(+1.29%) |
Oct 14, 2021 | 7.966 | 8.376 | 7.950 | 8.154 | 164,417 | +0.13(+1.63%) |
Oct 13, 2021 | 7.800 | 8.235 | 7.800 | 8.024 | 186,903 | +0.05(+0.64%) |
Oct 12, 2021 | 8.025 | 8.143 | 7.833 | 7.973 | 131,827 | -0.02(-0.24%) |
Oct 11, 2021 | 7.965 | 8.400 | 7.800 | 7.992 | 157,581 | +0.02(+0.24%) |
Oct 08, 2021 | 8.058 | 8.148 | 7.827 | 7.973 | 185,720 | -0.03(-0.41%) |
Oct 07, 2021 | 7.860 | 8.159 | 7.822 | 8.005 | 200,926 | +0.25(+3.27%) |
Oct 06, 2021 | 7.950 | 8.030 | 7.667 | 7.752 | 274,853 | -0.29(-3.58%) |
Oct 05, 2021 | 8.550 | 8.550 | 7.950 | 8.040 | 409,176 | -0.37(-4.39%) |
Oct 04, 2021 | 8.549 | 8.977 | 8.340 | 8.409 | 417,205 | -0.61(-6.74%) |