Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.160 | 6.230 | 6.100 | 6.110 | 8,687 | -0.10(-1.61%) |
Dec 30, 2021 | 6.080 | 6.250 | 6.000 | 6.210 | 17,931 | +0.19(+3.16%) |
Dec 29, 2021 | 6.120 | 6.190 | 5.990 | 6.020 | 23,687 | -0.15(-2.43%) |
Dec 28, 2021 | 6.170 | 6.250 | 6.000 | 6.170 | 28,142 | +0.06(+0.98%) |
Dec 27, 2021 | 6.170 | 6.300 | 5.970 | 6.110 | 29,631 | -0.11(-1.77%) |
Dec 23, 2021 | 5.930 | 6.335 | 5.930 | 6.220 | 9,653 | +0.36(+6.14%) |
Dec 22, 2021 | 5.520 | 5.920 | 5.520 | 5.860 | 51,186 | +0.24(+4.27%) |
Dec 21, 2021 | 5.570 | 5.700 | 5.400 | 5.620 | 83,527 | -0.04(-0.71%) |
Dec 20, 2021 | 5.780 | 5.800 | 5.520 | 5.660 | 65,388 | -0.14(-2.41%) |
Dec 17, 2021 | 6.000 | 6.120 | 5.720 | 5.800 | 34,436 | -0.28(-4.61%) |
Dec 16, 2021 | 5.910 | 6.180 | 5.900 | 6.080 | 13,378 | +0.16(+2.70%) |
Dec 15, 2021 | 6.050 | 6.040 | 5.750 | 5.920 | 54,542 | -0.19(-3.11%) |
Dec 14, 2021 | 6.170 | 6.230 | 6.050 | 6.110 | 6,855 | -0.08(-1.29%) |
Dec 13, 2021 | 6.250 | 6.380 | 6.011 | 6.190 | 24,343 | -0.11(-1.75%) |
Dec 10, 2021 | 6.550 | 6.680 | 6.230 | 6.300 | 34,627 | -0.12(-1.87%) |
Dec 09, 2021 | 6.270 | 6.550 | 6.250 | 6.420 | 24,757 | +0.12(+1.90%) |
Dec 08, 2021 | 6.230 | 6.380 | 6.100 | 6.300 | 48,308 | -0.06(-0.94%) |
Dec 07, 2021 | 6.070 | 6.450 | 5.995 | 6.360 | 22,075 | +0.33(+5.47%) |
Dec 06, 2021 | 6.030 | 6.239 | 5.900 | 6.030 | 44,196 | +0.08(+1.34%) |
Dec 03, 2021 | 6.230 | 6.408 | 5.940 | 5.950 | 41,914 | -0.16(-2.62%) |
Dec 02, 2021 | 6.080 | 6.250 | 5.880 | 6.110 | 54,598 | +0.15(+2.52%) |
Dec 01, 2021 | 6.500 | 6.500 | 5.880 | 5.960 | 80,127 | -0.29(-4.64%) |
Nov 30, 2021 | 6.350 | 6.540 | 5.990 | 6.250 | 50,819 | -0.07(-1.11%) |
Nov 29, 2021 | 6.520 | 6.525 | 6.264 | 6.320 | 67,356 | -0.20(-3.07%) |
Nov 26, 2021 | 6.600 | 6.600 | 6.300 | 6.520 | 69,823 | -0.12(-1.81%) |
Nov 24, 2021 | 6.710 | 6.840 | 6.650 | 6.640 | 104,204 | -0.20(-2.92%) |
Nov 23, 2021 | 7.050 | 7.069 | 6.651 | 6.840 | 98,314 | -0.21(-2.98%) |
Nov 22, 2021 | 7.600 | 7.630 | 7.050 | 7.050 | 129,646 | -0.59(-7.72%) |
Nov 19, 2021 | 7.410 | 7.740 | 7.295 | 7.640 | 75,325 | +0.23(+3.10%) |
Nov 18, 2021 | 7.510 | 7.500 | 7.400 | 7.410 | 101,988 | -0.18(-2.37%) |
Nov 17, 2021 | 7.570 | 7.690 | 7.420 | 7.590 | 34,427 | +0.02(+0.26%) |
Nov 16, 2021 | 8.000 | 8.000 | 7.475 | 7.570 | 58,170 | -0.43(-5.37%) |
Nov 15, 2021 | 8.070 | 8.292 | 7.600 | 8.000 | 96,481 | -0.04(-0.50%) |
Nov 12, 2021 | 9.000 | 9.000 | 7.700 | 8.040 | 215,685 | -0.96(-10.67%) |
Nov 11, 2021 | 9.010 | 9.180 | 8.950 | 9.000 | 68,574 | +0.12(+1.35%) |
Nov 10, 2021 | 8.920 | 8.880 | 91,240 | -0.07(-0.78%) | ||
Nov 09, 2021 | 9.120 | 9.200 | 8.780 | 8.950 | 100,098 | -0.08(-0.89%) |
Nov 08, 2021 | 9.420 | 9.459 | 8.950 | 9.030 | 70,811 | -0.34(-3.63%) |
Nov 05, 2021 | 8.840 | 9.440 | 8.730 | 9.370 | 105,123 | +0.64(+7.33%) |
Nov 04, 2021 | 8.650 | 8.990 | 8.650 | 8.730 | 57,875 | +0.04(+0.46%) |
Nov 03, 2021 | 8.130 | 8.984 | 7.950 | 8.690 | 102,890 | +0.55(+6.76%) |
Nov 02, 2021 | 8.110 | 8.140 | 7.910 | 8.140 | 62,962 | +0.03(+0.37%) |
Nov 01, 2021 | 7.750 | 8.110 | 7.670 | 8.110 | 48,569 | +0.44(+5.74%) |
Oct 29, 2021 | 7.600 | 7.790 | 7.600 | 7.670 | 24,863 | +0.07(+0.92%) |
Oct 28, 2021 | 7.500 | 7.650 | 7.480 | 7.600 | 75,993 | +0.10(+1.33%) |
Oct 27, 2021 | 7.490 | 7.635 | 7.440 | 7.500 | 28,881 | -0.06(-0.79%) |
Oct 26, 2021 | 7.570 | 7.560 | 21,728 | -0.02(-0.26%) | ||
Oct 25, 2021 | 7.610 | 7.800 | 7.450 | 7.580 | 53,998 | +0.03(+0.40%) |
Oct 22, 2021 | 7.770 | 7.864 | 7.460 | 7.550 | 57,238 | -0.21(-2.71%) |
Oct 21, 2021 | 7.890 | 7.990 | 7.710 | 7.760 | 26,421 | -0.11(-1.40%) |
Oct 20, 2021 | 7.750 | 7.990 | 7.740 | 7.870 | 60,759 | +0.12(+1.61%) |
Oct 19, 2021 | 7.510 | 7.750 | 7.370 | 7.745 | 32,380 | +0.32(+4.24%) |
Oct 18, 2021 | 7.460 | 7.740 | 7.300 | 7.430 | 44,794 | +0.02(+0.27%) |
Oct 15, 2021 | 7.570 | 7.570 | 7.330 | 7.410 | 50,123 | -0.19(-2.50%) |
Oct 14, 2021 | 7.750 | 7.780 | 7.400 | 7.600 | 54,586 | -0.10(-1.30%) |
Oct 13, 2021 | 7.650 | 7.784 | 7.530 | 7.700 | 23,457 | +0.17(+2.26%) |
Oct 12, 2021 | 7.680 | 7.850 | 7.500 | 7.530 | 77,980 | -0.11(-1.44%) |
Oct 11, 2021 | 7.870 | 8.150 | 7.510 | 7.640 | 74,696 | -0.29(-3.66%) |
Oct 08, 2021 | 7.780 | 8.340 | 7.590 | 7.930 | 215,688 | +0.26(+3.39%) |
Oct 07, 2021 | 7.800 | 7.850 | 7.596 | 7.670 | 49,607 | -0.13(-1.67%) |
Oct 06, 2021 | 7.600 | 7.800 | 7.430 | 7.800 | 46,451 | +0.19(+2.50%) |
Oct 05, 2021 | 7.570 | 7.660 | 7.440 | 7.610 | 14,303 | +0.04(+0.53%) |
Oct 04, 2021 | 7.460 | 7.790 | 7.300 | 7.570 | 56,283 | +0.06(+0.80%) |