Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.900 | 6.440 | 5.800 | 6.250 | 185,871 | +0.33(+5.57%) |
Dec 30, 2021 | 5.730 | 6.260 | 5.630 | 5.920 | 156,948 | +0.11(+1.89%) |
Dec 29, 2021 | 5.750 | 5.900 | 5.750 | 5.810 | 100,119 | -0.05(-0.85%) |
Dec 28, 2021 | 6.220 | 6.330 | 5.660 | 5.860 | 190,680 | -0.44(-6.98%) |
Dec 27, 2021 | 6.270 | 6.490 | 6.050 | 6.300 | 126,521 | +0.10(+1.61%) |
Dec 23, 2021 | 6.100 | 6.310 | 6.020 | 6.200 | 80,131 | -0.01(-0.16%) |
Dec 22, 2021 | 6.260 | 6.280 | 5.950 | 6.210 | 91,771 | -0.02(-0.32%) |
Dec 21, 2021 | 6.330 | 6.350 | 6.030 | 6.230 | 107,739 | -0.09(-1.42%) |
Dec 20, 2021 | 6.240 | 6.490 | 6.050 | 6.320 | 103,008 | +0.05(+0.80%) |
Dec 17, 2021 | 6.000 | 6.390 | 5.920 | 6.270 | 95,992 | +0.25(+4.15%) |
Dec 16, 2021 | 6.400 | 6.600 | 5.960 | 6.020 | 125,388 | -0.54(-8.23%) |
Dec 15, 2021 | 6.140 | 6.923 | 5.900 | 6.560 | 123,384 | +0.37(+5.98%) |
Dec 14, 2021 | 6.500 | 6.690 | 5.860 | 6.190 | 185,315 | -0.42(-6.35%) |
Dec 13, 2021 | 6.530 | 6.680 | 6.260 | 6.610 | 102,187 | -0.04(-0.60%) |
Dec 10, 2021 | 6.790 | 6.882 | 6.361 | 6.650 | 86,291 | -0.07(-1.04%) |
Dec 09, 2021 | 6.910 | 7.060 | 6.600 | 6.720 | 62,382 | -0.17(-2.47%) |
Dec 08, 2021 | 7.110 | 7.237 | 6.810 | 6.890 | 52,150 | -0.25(-3.50%) |
Dec 07, 2021 | 6.600 | 7.220 | 6.561 | 7.140 | 79,837 | +0.39(+5.78%) |
Dec 06, 2021 | 6.910 | 6.980 | 6.610 | 6.750 | 162,339 | +0.25(+3.85%) |
Dec 03, 2021 | 6.720 | 6.930 | 6.200 | 6.500 | 124,852 | -0.15(-2.26%) |
Dec 02, 2021 | 6.700 | 6.930 | 6.500 | 6.650 | 80,474 | -0.13(-1.92%) |
Dec 01, 2021 | 7.160 | 7.160 | 6.710 | 6.780 | 92,725 | -0.22(-3.14%) |
Nov 30, 2021 | 7.110 | 7.259 | 6.810 | 7.000 | 98,944 | -0.23(-3.18%) |
Nov 29, 2021 | 7.700 | 7.700 | 7.110 | 7.230 | 83,552 | -0.34(-4.49%) |
Nov 26, 2021 | 7.620 | 7.890 | 7.320 | 7.570 | 138,087 | +0.48(+6.77%) |
Nov 24, 2021 | 7.130 | 7.340 | 7.010 | 7.090 | 36,286 | -0.17(-2.34%) |
Nov 23, 2021 | 7.350 | 7.480 | 7.010 | 7.260 | 111,450 | -0.13(-1.76%) |
Nov 22, 2021 | 7.890 | 7.910 | 7.110 | 7.390 | 189,238 | -0.58(-7.28%) |
Nov 19, 2021 | 8.170 | 8.170 | 7.730 | 7.970 | 84,087 | -0.26(-3.16%) |
Nov 18, 2021 | 8.670 | 8.160 | 8.110 | 8.230 | 70,403 | -0.30(-3.52%) |
Nov 17, 2021 | 8.200 | 8.530 | 8.200 | 8.530 | 79,269 | +0.36(+4.41%) |
Nov 16, 2021 | 8.140 | 8.200 | 8.060 | 8.170 | 49,759 | -0.04(-0.49%) |
Nov 15, 2021 | 8.270 | 8.390 | 8.110 | 8.210 | 31,792 | -0.05(-0.61%) |
Nov 12, 2021 | 8.120 | 8.290 | 8.050 | 8.260 | 45,793 | +0.11(+1.35%) |
Nov 11, 2021 | 8.410 | 8.560 | 8.050 | 8.150 | 47,826 | -0.27(-3.21%) |
Nov 10, 2021 | 8.540 | 8.420 | 67,762 | -0.05(-0.59%) | ||
Nov 09, 2021 | 8.470 | 8.639 | 8.350 | 8.470 | 43,501 | -0.12(-1.40%) |
Nov 08, 2021 | 8.600 | 8.650 | 8.340 | 8.590 | 92,516 | -0.13(-1.49%) |
Nov 05, 2021 | 8.890 | 8.897 | 8.475 | 8.720 | 69,342 | -0.26(-2.90%) |
Nov 04, 2021 | 9.260 | 9.370 | 8.850 | 8.980 | 93,319 | -0.19(-2.07%) |
Nov 03, 2021 | 8.970 | 9.260 | 8.970 | 9.170 | 53,512 | +0.16(+1.78%) |
Nov 02, 2021 | 8.750 | 9.200 | 8.740 | 9.010 | 75,923 | +0.01(+0.11%) |
Nov 01, 2021 | 8.750 | 9.180 | 8.240 | 9.000 | 113,161 | +0.76(+9.22%) |
Oct 29, 2021 | 8.350 | 8.460 | 8.070 | 8.240 | 61,120 | -0.05(-0.60%) |
Oct 28, 2021 | 8.220 | 8.430 | 8.200 | 8.290 | 50,032 | +0.08(+0.97%) |
Oct 27, 2021 | 8.490 | 8.660 | 8.060 | 8.210 | 78,057 | -0.37(-4.31%) |
Oct 26, 2021 | 8.790 | 8.580 | 71,439 | -0.19(-2.17%) | ||
Oct 25, 2021 | 8.460 | 8.850 | 8.460 | 8.770 | 59,032 | +0.32(+3.79%) |
Oct 22, 2021 | 8.640 | 8.640 | 8.150 | 8.450 | 89,906 | -0.30(-3.43%) |
Oct 21, 2021 | 8.730 | 8.980 | 8.550 | 8.750 | 66,037 | -0.09(-1.02%) |
Oct 20, 2021 | 9.000 | 9.130 | 8.730 | 8.840 | 71,600 | -0.18(-2.00%) |
Oct 19, 2021 | 9.060 | 9.250 | 8.860 | 9.020 | 93,903 | -0.23(-2.49%) |
Oct 18, 2021 | 9.250 | 9.480 | 9.020 | 9.250 | 61,686 | -0.03(-0.32%) |
Oct 15, 2021 | 9.610 | 9.610 | 9.160 | 9.280 | 30,895 | -0.37(-3.83%) |
Oct 14, 2021 | 9.130 | 9.650 | 9.050 | 9.650 | 55,181 | +0.63(+6.98%) |
Oct 13, 2021 | 9.240 | 9.280 | 8.950 | 9.020 | 61,750 | -0.27(-2.91%) |
Oct 12, 2021 | 9.030 | 9.370 | 8.800 | 9.290 | 69,929 | +0.39(+4.38%) |
Oct 11, 2021 | 9.270 | 9.460 | 8.780 | 8.900 | 75,411 | -0.60(-6.32%) |
Oct 08, 2021 | 9.540 | 9.690 | 9.360 | 9.500 | 33,431 | -0.02(-0.21%) |
Oct 07, 2021 | 9.610 | 9.850 | 9.510 | 9.520 | 30,009 | -0.14(-1.45%) |
Oct 06, 2021 | 9.410 | 9.680 | 9.270 | 9.660 | 55,462 | +0.04(+0.42%) |
Oct 05, 2021 | 9.730 | 9.850 | 9.370 | 9.620 | 62,399 | -0.05(-0.52%) |
Oct 04, 2021 | 9.580 | 9.840 | 9.350 | 9.670 | 57,798 | +0.18(+1.90%) |