Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.530 | 6.530 | 6.530 | 0 | +0.14(+2.19%) | |
Dec 30, 2021 | 6.300 | 6.530 | 6.300 | 6.390 | 49,179 | +0.00(+0.00%) |
Dec 29, 2021 | 6.550 | 6.680 | 6.300 | 6.390 | 83,211 | -0.15(-2.29%) |
Dec 24, 2021 | 6.540 | 6.540 | 6.540 | 0 | +0.02(+0.31%) | |
Dec 23, 2021 | 6.160 | 6.520 | 6.100 | 6.520 | 132,025 | +0.44(+7.24%) |
Dec 22, 2021 | 6.180 | 6.200 | 5.910 | 6.080 | 142,293 | -0.07(-1.14%) |
Dec 21, 2021 | 6.280 | 6.370 | 6.090 | 6.150 | 99,401 | +0.14(+2.33%) |
Dec 20, 2021 | 6.490 | 6.490 | 5.960 | 6.010 | 111,443 | -0.26(-4.15%) |
Dec 17, 2021 | 6.020 | 6.290 | 5.850 | 6.270 | 234,099 | +0.29(+4.85%) |
Dec 16, 2021 | 6.400 | 6.490 | 5.890 | 5.980 | 184,397 | -0.36(-5.68%) |
Dec 15, 2021 | 6.510 | 6.510 | 6.120 | 6.340 | 214,766 | -0.19(-2.91%) |
Dec 14, 2021 | 6.580 | 6.710 | 6.410 | 6.530 | 84,767 | -0.24(-3.55%) |
Dec 13, 2021 | 6.630 | 6.770 | 6.600 | 6.770 | 117,871 | +0.05(+0.74%) |
Dec 10, 2021 | 6.630 | 6.720 | 6.530 | 6.720 | 155,133 | +0.00(+0.00%) |
Dec 09, 2021 | 6.790 | 6.850 | 6.590 | 6.720 | 112,826 | +0.09(+1.36%) |
Dec 08, 2021 | 6.960 | 6.960 | 6.590 | 6.630 | 217,825 | -0.18(-2.64%) |
Dec 07, 2021 | 6.550 | 6.910 | 6.540 | 6.810 | 375,657 | +0.43(+6.74%) |
Dec 06, 2021 | 6.510 | 6.580 | 6.260 | 6.380 | 134,833 | -0.25(-3.77%) |
Dec 03, 2021 | 6.600 | 6.750 | 6.260 | 6.630 | 307,993 | -0.07(-1.04%) |
Dec 02, 2021 | 6.000 | 6.800 | 5.990 | 6.700 | 818,232 | +0.75(+12.61%) |
Dec 01, 2021 | 6.980 | 6.980 | 5.880 | 5.950 | 911,917 | -1.01(-14.51%) |
Nov 30, 2021 | 7.370 | 7.500 | 6.590 | 6.960 | 2,428,005 | -0.57(-7.57%) |
Nov 29, 2021 | 7.500 | 7.850 | 7.430 | 7.530 | 134,605 | -0.06(-0.79%) |
Nov 26, 2021 | 7.300 | 7.790 | 7.300 | 7.590 | 137,027 | -0.07(-0.91%) |
Nov 25, 2021 | 7.690 | 7.880 | 7.480 | 7.660 | 88,198 | +0.08(+1.06%) |
Nov 24, 2021 | 7.360 | 7.660 | 7.240 | 7.580 | 163,495 | +0.22(+2.99%) |
Nov 23, 2021 | 7.300 | 7.570 | 7.290 | 7.360 | 203,577 | +0.06(+0.82%) |
Nov 22, 2021 | 7.530 | 7.750 | 7.160 | 7.300 | 311,719 | -0.23(-3.05%) |
Nov 19, 2021 | 7.600 | 7.630 | 7.250 | 7.530 | 229,099 | -0.16(-2.08%) |
Nov 18, 2021 | 7.890 | 7.790 | 7.620 | 7.690 | 144,813 | -0.23(-2.90%) |
Nov 17, 2021 | 8.450 | 8.450 | 7.830 | 7.920 | 196,177 | -0.54(-6.38%) |
Nov 16, 2021 | 8.110 | 8.460 | 8.100 | 8.460 | 149,512 | +0.31(+3.80%) |
Nov 15, 2021 | 8.080 | 8.210 | 7.820 | 8.150 | 332,022 | +0.17(+2.13%) |
Nov 12, 2021 | 8.490 | 8.920 | 7.880 | 7.980 | 427,616 | -0.17(-2.09%) |
Nov 11, 2021 | 8.400 | 8.400 | 7.900 | 8.150 | 78,843 | -0.02(-0.24%) |
Nov 10, 2021 | 8.550 | 8.170 | 217,646 | -0.33(-3.88%) | ||
Nov 09, 2021 | 8.500 | 9.030 | 8.200 | 8.500 | 481,174 | +0.19(+2.29%) |
Nov 08, 2021 | 8.100 | 8.490 | 7.930 | 8.310 | 196,783 | +0.26(+3.23%) |
Nov 05, 2021 | 7.770 | 8.050 | 7.700 | 8.050 | 201,291 | +0.16(+2.03%) |
Nov 04, 2021 | 7.520 | 7.930 | 7.420 | 7.890 | 192,181 | +0.56(+7.64%) |
Nov 03, 2021 | 7.650 | 7.880 | 7.330 | 7.330 | 179,689 | -0.33(-4.31%) |
Nov 02, 2021 | 7.820 | 7.850 | 7.580 | 7.660 | 59,362 | -0.19(-2.42%) |
Nov 01, 2021 | 7.610 | 7.940 | 7.550 | 7.850 | 78,174 | +0.30(+3.97%) |
Oct 29, 2021 | 7.700 | 7.730 | 7.390 | 7.550 | 97,237 | -0.05(-0.66%) |
Oct 28, 2021 | 7.850 | 8.080 | 7.550 | 7.600 | 230,735 | -0.20(-2.56%) |
Oct 27, 2021 | 7.600 | 7.950 | 7.480 | 7.800 | 233,435 | +0.24(+3.17%) |
Oct 26, 2021 | 7.900 | 7.560 | 106,194 | -0.36(-4.55%) | ||
Oct 25, 2021 | 8.000 | 8.000 | 7.730 | 7.920 | 110,471 | +0.04(+0.51%) |
Oct 22, 2021 | 7.580 | 7.950 | 7.560 | 7.880 | 384,320 | +0.31(+4.10%) |
Oct 21, 2021 | 7.100 | 7.720 | 7.100 | 7.570 | 315,225 | +0.38(+5.29%) |
Oct 20, 2021 | 6.860 | 7.230 | 6.800 | 7.190 | 226,609 | +0.37(+5.43%) |
Oct 19, 2021 | 6.710 | 6.860 | 6.690 | 6.820 | 83,389 | +0.01(+0.15%) |
Oct 18, 2021 | 6.880 | 6.880 | 6.710 | 6.810 | 66,879 | -0.03(-0.44%) |
Oct 15, 2021 | 6.900 | 6.950 | 6.830 | 6.840 | 57,316 | -0.06(-0.87%) |
Oct 14, 2021 | 6.650 | 6.990 | 6.510 | 6.900 | 320,607 | +0.28(+4.23%) |
Oct 13, 2021 | 6.690 | 6.700 | 6.400 | 6.620 | 59,345 | +0.11(+1.69%) |
Oct 12, 2021 | 6.540 | 6.600 | 6.340 | 6.510 | 52,376 | +0.02(+0.31%) |
Oct 08, 2021 | 6.490 | 6.490 | 6.490 | 0 | +0.08(+1.25%) | |
Oct 07, 2021 | 6.390 | 6.700 | 6.280 | 6.410 | 134,848 | +0.12(+1.91%) |
Oct 06, 2021 | 6.410 | 6.510 | 6.220 | 6.290 | 69,615 | -0.18(-2.78%) |
Oct 05, 2021 | 6.510 | 6.780 | 6.200 | 6.470 | 120,512 | +0.01(+0.15%) |
Oct 04, 2021 | 6.950 | 6.950 | 6.300 | 6.460 | 97,876 | -0.35(-5.14%) |