Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.830 | 6.875 | 6.780 | 6.780 | 3,099,607 | -0.03(-0.44%) |
Dec 30, 2021 | 6.640 | 6.840 | 6.630 | 6.810 | 6,786,604 | +0.17(+2.56%) |
Dec 29, 2021 | 6.740 | 6.750 | 6.610 | 6.640 | 2,620,922 | -0.10(-1.48%) |
Dec 28, 2021 | 6.720 | 6.810 | 6.700 | 6.740 | 2,848,302 | -0.02(-0.30%) |
Dec 27, 2021 | 6.720 | 6.770 | 6.620 | 6.760 | 3,131,369 | +0.06(+0.90%) |
Dec 23, 2021 | 6.630 | 6.750 | 6.625 | 6.700 | 4,711,065 | +0.06(+0.90%) |
Dec 22, 2021 | 6.590 | 6.720 | 6.570 | 6.640 | 4,233,039 | +0.02(+0.30%) |
Dec 21, 2021 | 6.350 | 6.645 | 6.350 | 6.620 | 9,383,192 | +0.35(+5.58%) |
Dec 20, 2021 | 6.340 | 6.400 | 6.250 | 6.270 | 6,466,826 | -0.21(-3.24%) |
Dec 17, 2021 | 6.230 | 6.535 | 6.230 | 6.480 | 8,695,589 | +0.19(+3.02%) |
Dec 16, 2021 | 6.220 | 6.410 | 6.200 | 6.290 | 10,625,765 | +0.12(+1.94%) |
Dec 15, 2021 | 6.120 | 6.205 | 6.020 | 6.170 | 8,252,541 | +0.06(+0.98%) |
Dec 14, 2021 | 5.930 | 6.140 | 5.920 | 6.110 | 10,048,569 | +0.13(+2.17%) |
Dec 13, 2021 | 6.040 | 6.040 | 5.880 | 5.980 | 8,041,651 | -0.05(-0.83%) |
Dec 10, 2021 | 6.050 | 6.050 | 5.980 | 6.030 | 5,178,453 | +0.05(+0.84%) |
Dec 09, 2021 | 6.070 | 6.105 | 5.970 | 5.980 | 6,847,888 | -0.15(-2.45%) |
Dec 08, 2021 | 6.150 | 6.220 | 6.100 | 6.130 | 6,237,618 | +0.00(+0.00%) |
Dec 07, 2021 | 6.140 | 6.205 | 6.130 | 6.130 | 10,431,206 | +0.08(+1.32%) |
Dec 06, 2021 | 6.040 | 6.140 | 5.980 | 6.050 | 5,276,265 | +0.02(+0.33%) |
Dec 03, 2021 | 6.210 | 6.230 | 5.970 | 6.030 | 10,630,224 | -0.18(-2.90%) |
Dec 02, 2021 | 6.160 | 6.270 | 6.140 | 6.210 | 9,445,936 | +0.07(+1.14%) |
Dec 01, 2021 | 6.380 | 6.435 | 6.130 | 6.140 | 10,930,837 | -0.01(-0.16%) |
Nov 30, 2021 | 6.210 | 6.210 | 6.100 | 6.150 | 12,616,836 | -0.17(-2.69%) |
Nov 29, 2021 | 5.880 | 6.335 | 5.880 | 6.320 | 16,238,405 | +0.47(+8.03%) |
Nov 26, 2021 | 5.870 | 6.020 | 5.660 | 5.850 | 6,268,851 | -0.30(-4.88%) |
Nov 24, 2021 | 6.250 | 6.280 | 6.100 | 6.150 | 8,397,744 | -0.14(-2.23%) |
Nov 23, 2021 | 6.170 | 6.300 | 6.130 | 6.290 | 8,399,967 | +0.17(+2.78%) |
Nov 22, 2021 | 6.190 | 6.190 | 6.110 | 6.120 | 3,728,937 | -0.04(-0.65%) |
Nov 19, 2021 | 6.160 | 6.230 | 6.120 | 6.160 | 5,839,779 | -0.06(-0.96%) |
Nov 18, 2021 | 6.310 | 6.230 | 6.200 | 6.220 | 6,715,809 | -0.10(-1.58%) |
Nov 17, 2021 | 6.440 | 6.440 | 6.280 | 6.320 | 8,747,855 | -0.11(-1.71%) |
Nov 16, 2021 | 6.550 | 6.550 | 6.350 | 6.430 | 9,411,327 | -0.11(-1.68%) |
Nov 15, 2021 | 6.580 | 6.660 | 6.530 | 6.540 | 2,337,053 | -0.03(-0.46%) |
Nov 12, 2021 | 6.610 | 6.656 | 6.565 | 6.570 | 3,507,722 | -0.03(-0.45%) |
Nov 11, 2021 | 6.510 | 6.605 | 6.510 | 6.600 | 5,039,984 | -0.01(-0.15%) |
Nov 10, 2021 | 6.640 | 6.490 | 6.610 | 5,621,323 | -0.07(-1.05%) | |
Nov 09, 2021 | 6.900 | 6.955 | 6.640 | 6.680 | 11,670,144 | -0.29(-4.16%) |
Nov 08, 2021 | 6.920 | 7.020 | 6.720 | 6.970 | 18,207,028 | +0.63(+9.94%) |
Nov 05, 2021 | 6.180 | 6.410 | 6.160 | 6.340 | 10,999,251 | +0.21(+3.43%) |
Nov 04, 2021 | 6.340 | 6.340 | 6.110 | 6.130 | 8,888,642 | -0.16(-2.54%) |
Nov 03, 2021 | 6.340 | 6.360 | 6.180 | 6.290 | 7,224,941 | -0.11(-1.72%) |
Nov 02, 2021 | 6.350 | 6.410 | 6.290 | 6.400 | 7,059,567 | +0.07(+1.11%) |
Nov 01, 2021 | 6.410 | 6.385 | 6.280 | 6.330 | 11,089,926 | -0.10(-1.56%) |
Oct 29, 2021 | 6.520 | 6.650 | 6.360 | 6.430 | 8,285,911 | -0.17(-2.58%) |
Oct 28, 2021 | 6.590 | 6.720 | 6.485 | 6.600 | 11,537,241 | -0.16(-2.37%) |
Oct 27, 2021 | 6.800 | 6.860 | 6.730 | 6.760 | 5,830,624 | -0.06(-0.88%) |
Oct 26, 2021 | 6.840 | 6.820 | 5,490,708 | +0.02(+0.29%) | ||
Oct 25, 2021 | 6.740 | 6.860 | 6.730 | 6.800 | 8,025,375 | +0.09(+1.34%) |
Oct 22, 2021 | 6.930 | 6.995 | 6.705 | 6.710 | 5,912,670 | -0.19(-2.75%) |
Oct 21, 2021 | 7.140 | 7.155 | 6.890 | 6.900 | 12,969,637 | -0.27(-3.77%) |
Oct 20, 2021 | 7.060 | 7.200 | 7.030 | 7.170 | 5,024,867 | +0.11(+1.56%) |
Oct 19, 2021 | 7.180 | 7.220 | 7.035 | 7.060 | 6,787,636 | -0.11(-1.53%) |
Oct 18, 2021 | 7.120 | 7.300 | 7.110 | 7.170 | 9,682,571 | +0.01(+0.14%) |
Oct 15, 2021 | 7.150 | 7.255 | 7.070 | 7.160 | 10,257,864 | +0.08(+1.13%) |
Oct 14, 2021 | 6.900 | 7.110 | 6.800 | 7.080 | 5,938,950 | +0.27(+3.96%) |
Oct 13, 2021 | 6.870 | 6.920 | 6.745 | 6.810 | 5,966,706 | -0.04(-0.58%) |
Oct 12, 2021 | 6.650 | 6.910 | 6.650 | 6.850 | 10,766,268 | +0.19(+2.85%) |
Oct 11, 2021 | 6.520 | 6.720 | 6.490 | 6.660 | 12,155,795 | +0.14(+2.15%) |
Oct 08, 2021 | 6.600 | 6.690 | 6.490 | 6.520 | 8,570,156 | -0.13(-1.95%) |
Oct 07, 2021 | 6.800 | 6.870 | 6.610 | 6.650 | 14,825,200 | -0.07(-1.04%) |
Oct 06, 2021 | 6.750 | 6.820 | 6.580 | 6.720 | 11,833,728 | -0.08(-1.18%) |
Oct 05, 2021 | 7.020 | 7.020 | 6.790 | 6.800 | 14,921,189 | -0.22(-3.13%) |
Oct 04, 2021 | 7.120 | 7.235 | 6.995 | 7.020 | 4,326,751 | -0.15(-2.09%) |