Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.495 | 6.700 | 6.245 | 6.290 | 864,937 | -0.25(-3.82%) |
Dec 30, 2021 | 6.340 | 6.790 | 6.315 | 6.540 | 1,106,169 | +0.11(+1.71%) |
Dec 29, 2021 | 6.270 | 6.470 | 6.130 | 6.430 | 1,364,823 | +0.07(+1.10%) |
Dec 28, 2021 | 6.300 | 6.535 | 6.290 | 6.360 | 758,948 | -0.03(-0.47%) |
Dec 27, 2021 | 6.490 | 6.610 | 6.360 | 6.390 | 621,627 | -0.11(-1.69%) |
Dec 23, 2021 | 6.370 | 6.570 | 6.310 | 6.500 | 602,863 | +0.11(+1.72%) |
Dec 22, 2021 | 6.410 | 6.490 | 6.340 | 6.390 | 482,980 | +0.00(+0.00%) |
Dec 21, 2021 | 6.250 | 6.445 | 6.210 | 6.390 | 946,194 | +0.25(+4.07%) |
Dec 20, 2021 | 6.190 | 6.350 | 6.112 | 6.140 | 941,816 | -0.23(-3.61%) |
Dec 17, 2021 | 6.280 | 6.470 | 6.105 | 6.370 | 2,106,360 | +0.07(+1.11%) |
Dec 16, 2021 | 6.540 | 6.580 | 6.300 | 6.300 | 1,236,541 | -0.20(-3.08%) |
Dec 15, 2021 | 6.370 | 6.570 | 6.275 | 6.500 | 1,090,881 | +0.10(+1.56%) |
Dec 14, 2021 | 6.390 | 6.570 | 6.340 | 6.400 | 718,250 | -0.15(-2.29%) |
Dec 13, 2021 | 6.510 | 6.780 | 6.410 | 6.550 | 674,598 | -0.02(-0.30%) |
Dec 10, 2021 | 6.680 | 6.820 | 6.540 | 6.570 | 678,055 | -0.16(-2.38%) |
Dec 09, 2021 | 6.820 | 6.960 | 6.660 | 6.730 | 652,182 | -0.23(-3.30%) |
Dec 08, 2021 | 6.900 | 7.000 | 6.610 | 6.960 | 797,397 | +0.05(+0.72%) |
Dec 07, 2021 | 6.500 | 7.010 | 6.475 | 6.910 | 931,803 | +0.51(+7.97%) |
Dec 06, 2021 | 6.400 | 6.480 | 6.170 | 6.400 | 1,339,944 | -0.05(-0.78%) |
Dec 03, 2021 | 6.500 | 6.500 | 5.970 | 6.450 | 2,057,726 | +0.00(+0.00%) |
Dec 02, 2021 | 6.320 | 6.600 | 6.287 | 6.450 | 893,793 | +0.13(+2.06%) |
Dec 01, 2021 | 6.950 | 7.000 | 6.320 | 6.320 | 1,317,184 | -0.59(-8.54%) |
Nov 30, 2021 | 6.920 | 7.043 | 6.660 | 6.910 | 2,298,482 | -0.15(-2.12%) |
Nov 29, 2021 | 7.140 | 7.190 | 6.840 | 7.060 | 825,371 | -0.03(-0.42%) |
Nov 26, 2021 | 6.780 | 7.110 | 6.710 | 7.090 | 616,491 | +0.05(+0.71%) |
Nov 24, 2021 | 6.870 | 7.090 | 6.730 | 7.040 | 796,466 | +0.10(+1.44%) |
Nov 23, 2021 | 7.000 | 7.210 | 6.700 | 6.940 | 1,316,865 | -0.10(-1.42%) |
Nov 22, 2021 | 7.340 | 7.388 | 6.950 | 7.040 | 1,584,539 | -0.31(-4.22%) |
Nov 19, 2021 | 7.560 | 7.800 | 7.340 | 7.350 | 1,503,640 | +0.01(+0.14%) |
Nov 18, 2021 | 7.650 | 7.350 | 7.270 | 7.340 | 1,470,073 | -0.25(-3.29%) |
Nov 17, 2021 | 7.750 | 8.070 | 7.570 | 7.590 | 3,759,659 | -0.14(-1.81%) |
Nov 16, 2021 | 8.360 | 8.375 | 7.725 | 7.730 | 2,207,698 | -0.60(-7.20%) |
Nov 15, 2021 | 8.530 | 8.592 | 7.800 | 8.330 | 3,181,510 | -0.88(-9.55%) |
Nov 12, 2021 | 8.890 | 9.350 | 8.890 | 9.210 | 836,526 | +0.31(+3.48%) |
Nov 11, 2021 | 8.970 | 9.120 | 8.890 | 8.900 | 501,332 | -0.07(-0.78%) |
Nov 10, 2021 | 9.060 | 8.970 | 578,777 | -0.09(-0.99%) | ||
Nov 09, 2021 | 9.160 | 9.410 | 9.015 | 9.060 | 610,656 | -0.20(-2.16%) |
Nov 08, 2021 | 8.950 | 9.390 | 8.910 | 9.260 | 532,937 | +0.19(+2.09%) |
Nov 05, 2021 | 9.100 | 9.190 | 8.881 | 9.070 | 551,418 | -0.14(-1.52%) |
Nov 04, 2021 | 9.350 | 9.350 | 9.140 | 9.210 | 514,945 | -0.06(-0.65%) |
Nov 03, 2021 | 9.500 | 9.580 | 9.213 | 9.270 | 951,779 | -0.22(-2.32%) |
Nov 02, 2021 | 9.380 | 9.580 | 9.310 | 9.490 | 598,937 | +0.10(+1.06%) |
Nov 01, 2021 | 9.350 | 9.460 | 9.228 | 9.390 | 554,479 | +0.07(+0.75%) |
Oct 29, 2021 | 8.940 | 9.500 | 8.840 | 9.320 | 941,033 | +0.29(+3.21%) |
Oct 28, 2021 | 8.800 | 9.190 | 8.700 | 9.030 | 690,160 | +0.25(+2.85%) |
Oct 27, 2021 | 8.670 | 8.860 | 8.570 | 8.780 | 470,987 | +0.06(+0.69%) |
Oct 26, 2021 | 8.730 | 8.720 | 675,290 | -0.15(-1.69%) | ||
Oct 25, 2021 | 8.480 | 8.940 | 8.425 | 8.870 | 598,071 | +0.36(+4.23%) |
Oct 22, 2021 | 8.510 | 8.540 | 8.210 | 8.510 | 694,725 | -0.14(-1.68%) |
Oct 21, 2021 | 8.550 | 8.820 | 8.530 | 8.655 | 452,895 | +0.09(+1.11%) |
Oct 20, 2021 | 8.660 | 8.670 | 8.490 | 8.560 | 384,186 | -0.07(-0.81%) |
Oct 19, 2021 | 8.580 | 8.680 | 8.445 | 8.630 | 365,329 | +0.13(+1.53%) |
Oct 18, 2021 | 8.320 | 8.610 | 8.250 | 8.500 | 519,754 | +0.09(+1.07%) |
Oct 15, 2021 | 8.840 | 8.850 | 8.370 | 8.410 | 389,894 | -0.38(-4.32%) |
Oct 14, 2021 | 8.620 | 8.925 | 8.600 | 8.790 | 390,013 | +0.19(+2.21%) |
Oct 13, 2021 | 8.660 | 8.740 | 8.522 | 8.600 | 340,255 | +0.04(+0.47%) |
Oct 12, 2021 | 8.520 | 8.670 | 8.520 | 8.560 | 346,218 | +0.00(+0.00%) |
Oct 11, 2021 | 8.540 | 8.720 | 8.520 | 8.560 | 381,779 | -0.14(-1.61%) |
Oct 08, 2021 | 8.740 | 8.850 | 8.675 | 8.700 | 519,140 | +0.01(+0.12%) |
Oct 07, 2021 | 8.450 | 8.760 | 8.380 | 8.690 | 503,589 | +0.33(+3.95%) |
Oct 06, 2021 | 8.090 | 8.419 | 8.080 | 8.360 | 565,215 | +0.04(+0.48%) |
Oct 05, 2021 | 8.030 | 8.350 | 7.870 | 8.320 | 922,333 | +0.29(+3.61%) |
Oct 04, 2021 | 8.360 | 8.360 | 7.915 | 8.030 | 1,074,830 | -0.36(-4.29%) |