Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.380 | 8.098 | 7.380 | 7.560 | 146,673 | +0.06(+0.80%) |
Dec 30, 2021 | 7.260 | 7.860 | 7.140 | 7.500 | 157,880 | +0.00(+0.00%) |
Dec 29, 2021 | 7.740 | 8.040 | 6.960 | 7.500 | 375,083 | +0.12(+1.63%) |
Dec 28, 2021 | 8.220 | 8.200 | 7.260 | 7.380 | 382,900 | -0.66(-8.21%) |
Dec 27, 2021 | 8.460 | 8.573 | 7.680 | 8.040 | 536,655 | -0.36(-4.29%) |
Dec 23, 2021 | 9.060 | 10.14 | 8.280 | 8.400 | 1,305,410 | -1.74(-17.16%) |
Dec 22, 2021 | 7.920 | 10.74 | 7.800 | 10.14 | 7,907,993 | +3.48(+52.25%) |
Dec 21, 2021 | 6.600 | 7.140 | 6.600 | 6.660 | 1,118,771 | -0.06(-0.89%) |
Dec 20, 2021 | 6.600 | 6.840 | 6.480 | 6.720 | 69,012 | -0.12(-1.75%) |
Dec 17, 2021 | 6.540 | 6.840 | 6.240 | 6.840 | 89,690 | +0.42(+6.54%) |
Dec 16, 2021 | 6.720 | 6.720 | 6.300 | 6.420 | 41,567 | +0.00(+0.00%) |
Dec 15, 2021 | 6.360 | 6.600 | 6.240 | 6.420 | 32,864 | -0.06(-0.93%) |
Dec 14, 2021 | 6.600 | 6.840 | 6.247 | 6.480 | 49,760 | -0.30(-4.42%) |
Dec 13, 2021 | 7.020 | 7.020 | 6.600 | 6.780 | 60,460 | -0.24(-3.42%) |
Dec 10, 2021 | 7.140 | 7.380 | 6.900 | 7.020 | 37,286 | -0.18(-2.50%) |
Dec 09, 2021 | 7.380 | 7.500 | 7.140 | 7.200 | 32,994 | -0.18(-2.44%) |
Dec 08, 2021 | 7.440 | 7.740 | 7.020 | 7.380 | 42,986 | +0.18(+2.50%) |
Dec 07, 2021 | 7.140 | 7.620 | 7.120 | 7.200 | 49,008 | +0.06(+0.84%) |
Dec 06, 2021 | 6.900 | 7.200 | 6.600 | 7.140 | 47,786 | +0.12(+1.71%) |
Dec 03, 2021 | 7.800 | 7.800 | 6.900 | 7.020 | 89,605 | -0.72(-9.30%) |
Dec 02, 2021 | 7.680 | 7.740 | 7.140 | 7.740 | 183,243 | +0.12(+1.57%) |
Dec 01, 2021 | 8.220 | 8.220 | 7.560 | 7.620 | 40,625 | -0.48(-5.93%) |
Nov 30, 2021 | 7.920 | 8.202 | 7.680 | 8.100 | 41,960 | +0.06(+0.75%) |
Nov 29, 2021 | 8.280 | 8.580 | 8.040 | 8.040 | 25,446 | -0.24(-2.90%) |
Nov 26, 2021 | 8.400 | 8.449 | 8.040 | 8.280 | 17,514 | -0.30(-3.50%) |
Nov 24, 2021 | 7.860 | 8.640 | 7.680 | 8.580 | 45,193 | +0.54(+6.72%) |
Nov 23, 2021 | 8.220 | 8.339 | 7.860 | 8.040 | 61,047 | -0.18(-2.19%) |
Nov 22, 2021 | 8.760 | 8.760 | 8.100 | 8.220 | 62,663 | -0.54(-6.16%) |
Nov 19, 2021 | 8.520 | 8.878 | 8.460 | 8.760 | 42,734 | +0.36(+4.29%) |
Nov 18, 2021 | 9.060 | 8.520 | 8.400 | 8.400 | 112,642 | -0.72(-7.89%) |
Nov 17, 2021 | 9.300 | 9.400 | 9.120 | 9.120 | 49,504 | -0.12(-1.30%) |
Nov 16, 2021 | 9.420 | 9.551 | 9.120 | 9.240 | 102,837 | -0.30(-3.14%) |
Nov 15, 2021 | 9.720 | 9.840 | 9.480 | 9.540 | 56,025 | -0.18(-1.85%) |
Nov 12, 2021 | 9.840 | 9.960 | 9.660 | 9.720 | 42,152 | -0.06(-0.61%) |
Nov 11, 2021 | 10.02 | 10.02 | 9.600 | 9.780 | 68,501 | -0.24(-2.40%) |
Nov 10, 2021 | 10.32 | 10.02 | 64,559 | -0.12(-1.18%) | ||
Nov 09, 2021 | 10.26 | 10.38 | 9.960 | 10.14 | 58,086 | -0.06(-0.59%) |
Nov 08, 2021 | 10.14 | 10.50 | 10.14 | 10.20 | 46,352 | +0.00(+0.00%) |
Nov 05, 2021 | 10.50 | 10.62 | 9.960 | 10.20 | 89,494 | -0.42(-3.95%) |
Nov 04, 2021 | 10.44 | 10.74 | 10.32 | 10.62 | 76,961 | +0.30(+2.91%) |
Nov 03, 2021 | 10.26 | 10.38 | 10.08 | 10.32 | 64,452 | +0.18(+1.78%) |
Nov 02, 2021 | 10.32 | 10.38 | 10.02 | 10.14 | 53,448 | -0.24(-2.31%) |
Nov 01, 2021 | 10.02 | 10.44 | 10.02 | 10.38 | 67,257 | +0.36(+3.59%) |
Oct 29, 2021 | 10.02 | 10.20 | 9.960 | 10.02 | 47,241 | -0.06(-0.60%) |
Oct 28, 2021 | 10.08 | 10.44 | 9.960 | 10.08 | 80,197 | +0.06(+0.60%) |
Oct 27, 2021 | 10.20 | 10.26 | 9.960 | 10.02 | 54,854 | -0.12(-1.18%) |
Oct 26, 2021 | 10.14 | 10.14 | 43,065 | +0.00(+0.00%) | ||
Oct 25, 2021 | 10.02 | 10.32 | 9.960 | 10.14 | 68,769 | +0.06(+0.60%) |
Oct 22, 2021 | 10.38 | 10.44 | 9.960 | 10.08 | 84,685 | -0.30(-2.89%) |
Oct 21, 2021 | 10.86 | 11.26 | 10.38 | 10.38 | 67,425 | -0.42(-3.89%) |
Oct 20, 2021 | 10.50 | 10.86 | 10.32 | 10.80 | 92,281 | +0.42(+4.05%) |
Oct 19, 2021 | 10.38 | 10.44 | 10.08 | 10.38 | 38,422 | +0.12(+1.17%) |
Oct 18, 2021 | 10.26 | 10.44 | 10.26 | 10.26 | 42,547 | -0.15(-1.44%) |
Oct 15, 2021 | 10.32 | 10.68 | 10.32 | 10.41 | 41,153 | -0.03(-0.29%) |
Oct 14, 2021 | 10.56 | 10.80 | 10.38 | 10.44 | 64,076 | -0.12(-1.14%) |
Oct 13, 2021 | 10.68 | 10.68 | 10.31 | 10.56 | 33,523 | -0.18(-1.68%) |
Oct 12, 2021 | 10.02 | 10.89 | 10.02 | 10.74 | 84,039 | +0.72(+7.19%) |
Oct 11, 2021 | 10.32 | 10.38 | 9.960 | 10.02 | 63,660 | -0.30(-2.91%) |
Oct 08, 2021 | 10.80 | 10.83 | 10.32 | 10.32 | 60,569 | -0.48(-4.44%) |
Oct 07, 2021 | 10.80 | 10.98 | 10.65 | 10.80 | 54,475 | -0.12(-1.10%) |
Oct 06, 2021 | 10.80 | 11.22 | 10.38 | 10.92 | 95,002 | +0.30(+2.82%) |
Oct 05, 2021 | 11.28 | 11.40 | 10.56 | 10.62 | 102,435 | -0.66(-5.85%) |
Oct 04, 2021 | 11.76 | 11.88 | 11.10 | 11.28 | 96,259 | -0.78(-6.47%) |