Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.840 | 6.980 | 6.830 | 6.950 | 592,002 | +0.12(+1.76%) |
Dec 30, 2021 | 6.560 | 6.990 | 6.560 | 6.830 | 717,254 | +0.24(+3.64%) |
Dec 29, 2021 | 6.808 | 6.825 | 6.590 | 6.590 | 557,053 | -0.20(-2.95%) |
Dec 28, 2021 | 6.820 | 6.950 | 6.690 | 6.790 | 1,091,125 | -0.11(-1.59%) |
Dec 27, 2021 | 6.830 | 6.985 | 6.720 | 6.900 | 639,680 | +0.10(+1.47%) |
Dec 23, 2021 | 6.840 | 6.890 | 6.690 | 6.800 | 682,661 | -0.11(-1.59%) |
Dec 22, 2021 | 6.930 | 7.005 | 6.810 | 6.910 | 973,527 | +0.01(+0.14%) |
Dec 21, 2021 | 6.720 | 6.960 | 6.610 | 6.900 | 965,221 | +0.17(+2.53%) |
Dec 20, 2021 | 6.590 | 6.820 | 6.350 | 6.730 | 1,347,856 | +0.13(+1.97%) |
Dec 17, 2021 | 6.350 | 6.720 | 6.340 | 6.600 | 905,061 | +0.23(+3.61%) |
Dec 16, 2021 | 6.310 | 6.445 | 6.200 | 6.370 | 933,042 | +0.13(+2.08%) |
Dec 15, 2021 | 6.250 | 6.270 | 5.965 | 6.240 | 704,164 | +0.00(+0.00%) |
Dec 14, 2021 | 6.220 | 6.350 | 6.150 | 6.240 | 772,343 | +0.01(+0.16%) |
Dec 13, 2021 | 6.460 | 6.550 | 6.150 | 6.230 | 731,580 | -0.23(-3.56%) |
Dec 10, 2021 | 6.560 | 6.688 | 6.275 | 6.460 | 710,493 | -0.16(-2.42%) |
Dec 09, 2021 | 6.490 | 6.850 | 6.450 | 6.620 | 1,384,749 | +0.10(+1.53%) |
Dec 08, 2021 | 6.410 | 6.560 | 6.280 | 6.520 | 747,267 | +0.08(+1.24%) |
Dec 07, 2021 | 6.260 | 6.460 | 6.260 | 6.440 | 794,419 | +0.26(+4.21%) |
Dec 06, 2021 | 5.950 | 6.190 | 5.880 | 6.180 | 1,011,059 | +0.25(+4.22%) |
Dec 03, 2021 | 6.140 | 6.160 | 5.900 | 5.930 | 1,074,865 | -0.14(-2.31%) |
Dec 02, 2021 | 5.870 | 5.970 | 5.810 | 6.070 | 715,958 | +0.20(+3.41%) |
Dec 01, 2021 | 6.070 | 6.219 | 5.835 | 5.870 | 1,243,466 | -0.10(-1.68%) |
Nov 30, 2021 | 6.000 | 6.090 | 5.860 | 5.970 | 970,563 | -0.13(-2.13%) |
Nov 29, 2021 | 6.360 | 6.360 | 6.080 | 6.100 | 843,455 | -0.21(-3.33%) |
Nov 26, 2021 | 6.260 | 6.330 | 6.090 | 6.310 | 582,072 | -0.15(-2.32%) |
Nov 24, 2021 | 6.500 | 6.580 | 6.440 | 6.460 | 522,912 | -0.07(-1.07%) |
Nov 23, 2021 | 6.560 | 6.670 | 6.485 | 6.530 | 582,937 | -0.03(-0.46%) |
Nov 22, 2021 | 6.620 | 6.640 | 6.500 | 6.560 | 641,364 | -0.08(-1.20%) |
Nov 19, 2021 | 6.600 | 6.815 | 6.560 | 6.640 | 690,895 | +0.02(+0.30%) |
Nov 18, 2021 | 6.630 | 6.720 | 6.590 | 6.620 | 1,359,179 | -0.04(-0.60%) |
Nov 17, 2021 | 6.780 | 6.900 | 6.620 | 6.660 | 607,054 | -0.12(-1.77%) |
Nov 16, 2021 | 6.820 | 6.980 | 6.650 | 6.780 | 896,268 | +0.00(+0.00%) |
Nov 15, 2021 | 7.120 | 7.175 | 6.740 | 6.780 | 1,115,637 | -0.30(-4.24%) |
Nov 12, 2021 | 6.620 | 7.095 | 6.580 | 7.080 | 1,994,690 | +0.52(+7.93%) |
Nov 11, 2021 | 6.730 | 6.840 | 6.390 | 6.560 | 2,069,846 | -0.17(-2.53%) |
Nov 10, 2021 | 7.540 | 6.730 | 2,150,515 | -1.01(-13.05%) | ||
Nov 09, 2021 | 7.760 | 7.790 | 7.640 | 7.740 | 604,518 | +0.02(+0.26%) |
Nov 08, 2021 | 7.670 | 7.790 | 7.570 | 7.720 | 389,291 | +0.06(+0.78%) |
Nov 05, 2021 | 7.550 | 7.680 | 7.450 | 7.660 | 507,232 | +0.17(+2.27%) |
Nov 04, 2021 | 7.830 | 7.848 | 7.375 | 7.490 | 876,243 | -0.32(-4.10%) |
Nov 03, 2021 | 7.680 | 7.850 | 7.660 | 7.810 | 370,822 | +0.09(+1.17%) |
Nov 02, 2021 | 7.800 | 7.800 | 7.420 | 7.720 | 648,650 | -0.09(-1.15%) |
Nov 01, 2021 | 7.760 | 7.970 | 7.730 | 7.810 | 1,029,505 | +0.05(+0.64%) |
Oct 29, 2021 | 7.550 | 7.810 | 7.480 | 7.760 | 890,267 | +0.18(+2.37%) |
Oct 28, 2021 | 7.460 | 7.580 | 1,026,231 | +0.12(+1.61%) | ||
Oct 27, 2021 | 7.820 | 7.800 | 7.400 | 7.460 | 1,607,604 | -0.36(-4.60%) |
Oct 26, 2021 | 8.160 | 7.820 | 647,881 | -0.38(-4.63%) | ||
Oct 25, 2021 | 8.080 | 8.290 | 8.080 | 8.200 | 783,908 | +0.12(+1.49%) |
Oct 22, 2021 | 8.000 | 8.135 | 7.850 | 8.080 | 1,956,800 | +0.08(+1.00%) |
Oct 21, 2021 | 8.010 | 8.140 | 7.940 | 8.000 | 662,446 | -0.01(-0.12%) |
Oct 20, 2021 | 7.880 | 8.140 | 7.761 | 8.010 | 972,328 | +0.16(+2.04%) |
Oct 19, 2021 | 8.210 | 8.210 | 7.830 | 7.850 | 1,613,929 | -0.29(-3.56%) |
Oct 18, 2021 | 8.100 | 8.300 | 8.065 | 8.140 | 400,602 | -0.02(-0.25%) |
Oct 15, 2021 | 8.530 | 8.530 | 8.070 | 8.160 | 1,197,128 | -0.27(-3.20%) |
Oct 14, 2021 | 8.750 | 8.750 | 8.400 | 8.430 | 771,385 | -0.28(-3.21%) |
Oct 13, 2021 | 8.930 | 9.010 | 8.700 | 8.710 | 265,099 | -0.17(-1.91%) |
Oct 12, 2021 | 8.820 | 8.930 | 8.680 | 8.880 | 311,547 | +0.11(+1.25%) |
Oct 11, 2021 | 8.550 | 8.880 | 8.500 | 8.770 | 481,291 | +0.18(+2.10%) |
Oct 08, 2021 | 8.720 | 8.750 | 8.590 | 8.590 | 302,771 | -0.14(-1.60%) |
Oct 07, 2021 | 8.730 | 8.970 | 8.710 | 8.730 | 282,966 | +0.04(+0.46%) |
Oct 06, 2021 | 8.720 | 8.730 | 8.410 | 8.690 | 469,827 | -0.16(-1.81%) |
Oct 05, 2021 | 8.700 | 8.880 | 8.660 | 8.850 | 567,534 | +0.16(+1.84%) |
Oct 04, 2021 | 8.770 | 8.845 | 8.640 | 8.690 | 421,955 | -0.09(-1.03%) |