Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.936 | 7.308 | 6.600 | 6.600 | 22,209 | -0.30(-4.36%) |
Dec 30, 2021 | 7.259 | 7.549 | 6.720 | 6.901 | 23,907 | +0.30(+4.47%) |
Dec 29, 2021 | 6.635 | 7.200 | 6.517 | 6.606 | 28,443 | -0.08(-1.26%) |
Dec 28, 2021 | 7.140 | 7.446 | 6.660 | 6.690 | 43,229 | -0.71(-9.64%) |
Dec 27, 2021 | 7.440 | 7.674 | 7.147 | 7.404 | 26,391 | -0.16(-2.06%) |
Dec 23, 2021 | 7.378 | 7.740 | 7.200 | 7.560 | 32,169 | +0.26(+3.62%) |
Dec 22, 2021 | 7.440 | 7.680 | 7.094 | 7.296 | 15,706 | -0.02(-0.33%) |
Dec 21, 2021 | 7.560 | 7.799 | 7.080 | 7.320 | 22,767 | -0.15(-1.99%) |
Dec 20, 2021 | 7.200 | 7.680 | 7.080 | 7.469 | 13,969 | +0.32(+4.48%) |
Dec 17, 2021 | 6.840 | 8.189 | 6.840 | 7.148 | 22,928 | +0.07(+0.97%) |
Dec 16, 2021 | 7.273 | 7.560 | 6.780 | 7.080 | 16,701 | -0.42(-5.58%) |
Dec 15, 2021 | 7.560 | 7.800 | 6.812 | 7.499 | 50,726 | +0.06(+0.76%) |
Dec 14, 2021 | 7.291 | 8.208 | 7.252 | 7.442 | 18,505 | +0.15(+2.07%) |
Dec 13, 2021 | 7.980 | 8.400 | 7.212 | 7.291 | 47,254 | -1.11(-13.19%) |
Dec 10, 2021 | 8.760 | 9.240 | 8.040 | 8.399 | 51,593 | -0.72(-7.90%) |
Dec 09, 2021 | 7.320 | 10.03 | 7.320 | 9.119 | 194,946 | +1.92(+26.61%) |
Dec 08, 2021 | 6.600 | 7.428 | 6.600 | 7.202 | 44,467 | +0.18(+2.62%) |
Dec 07, 2021 | 7.200 | 7.664 | 6.096 | 7.019 | 272,251 | -0.16(-2.21%) |
Dec 06, 2021 | 7.920 | 7.920 | 7.080 | 7.177 | 30,324 | -0.77(-9.67%) |
Dec 03, 2021 | 8.160 | 8.400 | 7.694 | 7.945 | 8,245 | -0.24(-2.93%) |
Dec 02, 2021 | 8.880 | 8.952 | 7.800 | 8.185 | 19,970 | -0.69(-7.81%) |
Dec 01, 2021 | 9.000 | 9.043 | 8.760 | 8.879 | 5,590 | -0.24(-2.63%) |
Nov 30, 2021 | 8.880 | 9.360 | 8.644 | 9.119 | 11,251 | -0.03(-0.35%) |
Nov 29, 2021 | 9.120 | 9.420 | 9.008 | 9.151 | 12,345 | +0.06(+0.61%) |
Nov 26, 2021 | 8.914 | 9.180 | 8.760 | 9.096 | 16,446 | +0.27(+3.10%) |
Nov 24, 2021 | 9.420 | 10.14 | 8.400 | 8.822 | 135,681 | -0.60(-6.34%) |
Nov 23, 2021 | 9.467 | 10.08 | 9.157 | 9.420 | 27,041 | -0.34(-3.49%) |
Nov 22, 2021 | 10.68 | 10.81 | 9.721 | 9.761 | 23,901 | -0.86(-8.08%) |
Nov 19, 2021 | 10.80 | 10.80 | 10.20 | 10.62 | 22,716 | -0.40(-3.63%) |
Nov 18, 2021 | 11.73 | 11.09 | 10.84 | 11.02 | 20,950 | -0.62(-5.33%) |
Nov 17, 2021 | 12.00 | 12.00 | 11.26 | 11.64 | 14,574 | -0.21(-1.81%) |
Nov 16, 2021 | 12.36 | 12.48 | 11.52 | 11.85 | 29,385 | -0.15(-1.22%) |
Nov 15, 2021 | 12.96 | 12.96 | 11.88 | 12.00 | 35,536 | -0.84(-6.54%) |
Nov 12, 2021 | 12.96 | 12.96 | 12.36 | 12.84 | 13,925 | +0.30(+2.39%) |
Nov 11, 2021 | 14.40 | 14.40 | 12.48 | 12.54 | 56,069 | -1.98(-13.64%) |
Nov 10, 2021 | 15.60 | 14.52 | 19,229 | -1.08(-6.92%) | ||
Nov 09, 2021 | 16.08 | 16.08 | 15.24 | 15.60 | 10,851 | -0.60(-3.70%) |
Nov 08, 2021 | 16.32 | 16.32 | 15.75 | 16.20 | 8,162 | +0.36(+2.27%) |
Nov 05, 2021 | 15.48 | 15.96 | 15.48 | 15.84 | 5,216 | +0.24(+1.54%) |
Nov 04, 2021 | 15.60 | 15.84 | 14.76 | 15.60 | 9,375 | +0.12(+0.78%) |
Nov 03, 2021 | 15.36 | 16.32 | 14.76 | 15.48 | 31,322 | +0.36(+2.38%) |
Nov 02, 2021 | 15.00 | 15.24 | 14.88 | 15.12 | 7,174 | +0.24(+1.61%) |
Nov 01, 2021 | 14.52 | 15.36 | 14.76 | 14.88 | 5,943 | +0.12(+0.81%) |
Oct 29, 2021 | 15.00 | 15.24 | 14.64 | 14.76 | 3,966 | -0.48(-3.15%) |
Oct 28, 2021 | 14.64 | 15.36 | 14.64 | 15.24 | 6,105 | +0.36(+2.42%) |
Oct 27, 2021 | 14.76 | 15.24 | 14.64 | 14.88 | 5,788 | -0.24(-1.59%) |
Oct 26, 2021 | 14.88 | 15.12 | 1,449 | +0.12(+0.80%) | ||
Oct 25, 2021 | 15.00 | 15.12 | 14.40 | 15.00 | 5,674 | -0.24(-1.57%) |
Oct 22, 2021 | 15.00 | 15.24 | 14.40 | 15.24 | 9,858 | +0.24(+1.60%) |
Oct 21, 2021 | 15.36 | 15.48 | 14.52 | 15.00 | 5,068 | -0.36(-2.34%) |
Oct 20, 2021 | 15.12 | 15.72 | 15.12 | 15.36 | 5,537 | -0.12(-0.78%) |
Oct 19, 2021 | 15.00 | 15.60 | 14.64 | 15.48 | 6,033 | +0.00(+0.00%) |
Oct 18, 2021 | 16.68 | 16.68 | 15.12 | 15.48 | 9,680 | -1.08(-6.52%) |
Oct 15, 2021 | 17.04 | 17.04 | 15.96 | 16.56 | 10,139 | -0.12(-0.72%) |
Oct 14, 2021 | 16.68 | 17.40 | 16.20 | 16.68 | 16,281 | -0.12(-0.71%) |
Oct 13, 2021 | 16.32 | 17.04 | 15.84 | 16.80 | 14,719 | +0.72(+4.48%) |
Oct 12, 2021 | 15.48 | 16.08 | 14.88 | 16.08 | 8,738 | +0.84(+5.51%) |
Oct 11, 2021 | 14.76 | 15.48 | 14.76 | 15.24 | 4,733 | +0.12(+0.79%) |
Oct 08, 2021 | 14.64 | 15.24 | 14.64 | 15.12 | 4,746 | +0.24(+1.61%) |
Oct 07, 2021 | 14.88 | 15.12 | 14.28 | 14.88 | 7,337 | +0.24(+1.64%) |
Oct 06, 2021 | 14.40 | 14.64 | 13.80 | 14.64 | 6,552 | +0.48(+3.39%) |
Oct 05, 2021 | 14.04 | 14.64 | 13.92 | 14.16 | 8,449 | -0.12(-0.84%) |
Oct 04, 2021 | 14.76 | 14.76 | 13.80 | 14.28 | 11,123 | -0.24(-1.65%) |