Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.630 | 5.730 | 5.570 | 5.600 | 422,543 | -0.04(-0.71%) |
Dec 30, 2021 | 5.570 | 5.810 | 5.570 | 5.640 | 514,438 | +0.01(+0.18%) |
Dec 29, 2021 | 5.820 | 5.850 | 5.570 | 5.630 | 639,476 | -0.24(-4.09%) |
Dec 28, 2021 | 5.630 | 5.970 | 5.600 | 5.870 | 773,695 | +0.24(+4.26%) |
Dec 27, 2021 | 5.580 | 5.750 | 5.500 | 5.630 | 680,092 | -0.13(-2.26%) |
Dec 23, 2021 | 5.760 | 5.820 | 5.700 | 5.760 | 338,461 | +0.06(+1.05%) |
Dec 22, 2021 | 5.560 | 5.795 | 5.450 | 5.700 | 693,012 | +0.15(+2.70%) |
Dec 21, 2021 | 5.380 | 5.645 | 5.370 | 5.550 | 1,059,799 | +0.21(+3.93%) |
Dec 20, 2021 | 5.420 | 5.420 | 5.155 | 5.340 | 1,277,671 | -0.19(-3.44%) |
Dec 17, 2021 | 5.500 | 5.750 | 5.420 | 5.530 | 962,631 | +0.02(+0.36%) |
Dec 16, 2021 | 5.710 | 5.750 | 5.340 | 5.510 | 957,808 | -0.09(-1.61%) |
Dec 15, 2021 | 5.630 | 5.630 | 5.424 | 5.600 | 721,216 | -0.04(-0.71%) |
Dec 14, 2021 | 5.560 | 5.840 | 5.560 | 5.640 | 1,050,801 | -0.15(-2.51%) |
Dec 13, 2021 | 5.870 | 6.000 | 5.450 | 5.785 | 1,377,889 | +0.06(+1.13%) |
Dec 10, 2021 | 6.170 | 6.350 | 5.310 | 5.720 | 5,434,073 | -1.36(-19.21%) |
Dec 09, 2021 | 7.090 | 7.185 | 6.970 | 7.080 | 394,250 | -0.17(-2.34%) |
Dec 08, 2021 | 7.110 | 7.380 | 7.020 | 7.250 | 320,769 | +0.20(+2.84%) |
Dec 07, 2021 | 7.290 | 7.341 | 7.040 | 7.050 | 273,747 | -0.03(-0.42%) |
Dec 06, 2021 | 7.000 | 7.340 | 6.930 | 7.080 | 568,821 | +0.26(+3.81%) |
Dec 03, 2021 | 7.130 | 7.130 | 6.730 | 6.820 | 377,665 | -0.28(-3.94%) |
Dec 02, 2021 | 6.830 | 7.130 | 6.770 | 7.100 | 600,687 | +0.38(+5.65%) |
Dec 01, 2021 | 7.330 | 7.470 | 6.692 | 6.720 | 599,773 | -0.34(-4.82%) |
Nov 30, 2021 | 7.040 | 7.110 | 6.820 | 7.060 | 782,182 | -0.10(-1.40%) |
Nov 29, 2021 | 7.340 | 7.395 | 7.020 | 7.160 | 467,148 | -0.06(-0.83%) |
Nov 26, 2021 | 7.340 | 7.350 | 6.800 | 7.220 | 757,840 | -0.46(-5.99%) |
Nov 24, 2021 | 7.610 | 7.819 | 7.580 | 7.680 | 197,572 | -0.03(-0.39%) |
Nov 23, 2021 | 7.820 | 7.920 | 7.700 | 7.710 | 316,617 | -0.14(-1.78%) |
Nov 22, 2021 | 7.840 | 8.030 | 7.750 | 7.850 | 402,327 | +0.04(+0.51%) |
Nov 19, 2021 | 7.910 | 7.970 | 7.650 | 7.810 | 451,557 | -0.23(-2.86%) |
Nov 18, 2021 | 8.130 | 8.070 | 7.860 | 8.040 | 308,367 | -0.08(-0.99%) |
Nov 17, 2021 | 8.130 | 8.220 | 8.000 | 8.120 | 223,852 | -0.06(-0.73%) |
Nov 16, 2021 | 8.400 | 8.400 | 7.995 | 8.180 | 573,901 | -0.24(-2.85%) |
Nov 15, 2021 | 8.450 | 8.600 | 8.330 | 8.420 | 218,466 | +0.00(+0.00%) |
Nov 12, 2021 | 8.600 | 8.600 | 8.340 | 8.420 | 288,122 | -0.22(-2.55%) |
Nov 11, 2021 | 8.720 | 8.790 | 8.610 | 8.640 | 248,153 | -0.08(-0.92%) |
Nov 10, 2021 | 8.690 | 8.720 | 377,974 | -0.17(-1.91%) | ||
Nov 09, 2021 | 8.860 | 8.910 | 8.450 | 8.890 | 377,787 | +0.12(+1.37%) |
Nov 08, 2021 | 9.130 | 9.180 | 8.710 | 8.770 | 616,490 | +0.07(+0.80%) |
Nov 05, 2021 | 8.060 | 8.730 | 8.040 | 8.700 | 1,344,112 | +0.96(+12.40%) |
Nov 04, 2021 | 7.970 | 8.075 | 7.690 | 7.740 | 375,299 | -0.23(-2.89%) |
Nov 03, 2021 | 7.650 | 8.150 | 7.650 | 7.970 | 500,755 | +0.26(+3.37%) |
Nov 02, 2021 | 7.800 | 7.840 | 7.620 | 7.710 | 321,179 | -0.10(-1.28%) |
Nov 01, 2021 | 7.550 | 7.916 | 7.540 | 7.810 | 328,424 | +0.27(+3.58%) |
Oct 29, 2021 | 7.610 | 7.660 | 7.500 | 7.540 | 359,443 | -0.03(-0.40%) |
Oct 28, 2021 | 7.610 | 7.659 | 7.570 | 247,089 | +0.00(+0.00%) | |
Oct 27, 2021 | 7.800 | 7.800 | 7.550 | 7.570 | 416,281 | -0.22(-2.82%) |
Oct 26, 2021 | 8.020 | 7.765 | 7.790 | 348,993 | -0.15(-1.89%) | |
Oct 25, 2021 | 7.860 | 8.040 | 7.810 | 7.940 | 399,397 | +0.05(+0.63%) |
Oct 22, 2021 | 7.750 | 7.940 | 7.650 | 7.890 | 335,862 | +0.07(+0.90%) |
Oct 21, 2021 | 7.550 | 7.840 | 7.470 | 7.820 | 857,196 | +0.38(+5.11%) |
Oct 20, 2021 | 7.450 | 7.620 | 7.320 | 7.440 | 318,979 | +0.00(+0.00%) |
Oct 19, 2021 | 7.530 | 7.590 | 7.400 | 7.440 | 452,918 | -0.11(-1.46%) |
Oct 18, 2021 | 7.600 | 7.680 | 7.490 | 7.550 | 326,981 | -0.07(-0.92%) |
Oct 15, 2021 | 7.830 | 7.990 | 7.585 | 7.620 | 618,751 | -0.06(-0.78%) |
Oct 14, 2021 | 7.720 | 7.800 | 7.640 | 7.680 | 210,386 | +0.02(+0.26%) |
Oct 13, 2021 | 7.950 | 7.950 | 7.590 | 7.660 | 377,959 | -0.26(-3.28%) |
Oct 12, 2021 | 7.820 | 7.950 | 7.736 | 7.920 | 249,781 | +0.07(+0.89%) |
Oct 11, 2021 | 7.900 | 8.048 | 7.780 | 7.850 | 208,881 | -0.01(-0.13%) |
Oct 08, 2021 | 7.720 | 7.930 | 7.650 | 7.860 | 285,857 | +0.12(+1.55%) |
Oct 07, 2021 | 7.870 | 7.890 | 7.710 | 7.740 | 228,592 | -0.04(-0.51%) |
Oct 06, 2021 | 7.750 | 7.852 | 7.530 | 7.780 | 355,085 | -0.17(-2.14%) |
Oct 05, 2021 | 8.070 | 8.140 | 7.870 | 7.950 | 240,237 | -0.06(-0.75%) |
Oct 04, 2021 | 8.130 | 8.240 | 7.900 | 8.010 | 366,972 | -0.05(-0.62%) |