Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.620 | 6.749 | 6.310 | 6.430 | 1,403,607 | -0.21(-3.16%) |
Dec 30, 2021 | 6.830 | 7.020 | 6.600 | 6.640 | 807,661 | -0.11(-1.63%) |
Dec 29, 2021 | 6.810 | 6.870 | 6.600 | 6.750 | 782,528 | -0.14(-2.03%) |
Dec 28, 2021 | 7.240 | 7.400 | 6.880 | 6.890 | 795,837 | -0.39(-5.36%) |
Dec 27, 2021 | 7.590 | 7.634 | 7.180 | 7.280 | 840,100 | -0.36(-4.71%) |
Dec 23, 2021 | 7.510 | 7.810 | 7.510 | 7.640 | 528,476 | +0.11(+1.46%) |
Dec 22, 2021 | 7.350 | 7.630 | 7.230 | 7.530 | 397,851 | +0.15(+2.03%) |
Dec 21, 2021 | 7.820 | 7.930 | 7.280 | 7.380 | 798,792 | -0.36(-4.65%) |
Dec 20, 2021 | 7.160 | 7.810 | 7.070 | 7.740 | 661,077 | +0.41(+5.59%) |
Dec 17, 2021 | 6.990 | 7.470 | 6.880 | 7.330 | 1,463,746 | +0.27(+3.82%) |
Dec 16, 2021 | 7.350 | 7.350 | 6.890 | 7.060 | 766,978 | -0.24(-3.29%) |
Dec 15, 2021 | 7.010 | 7.330 | 6.839 | 7.300 | 1,043,926 | +0.20(+2.82%) |
Dec 14, 2021 | 7.100 | 7.340 | 6.950 | 7.100 | 747,981 | -0.26(-3.53%) |
Dec 13, 2021 | 7.480 | 7.580 | 7.030 | 7.360 | 848,597 | -0.21(-2.77%) |
Dec 10, 2021 | 7.660 | 7.970 | 7.570 | 7.570 | 517,700 | -0.36(-4.54%) |
Dec 09, 2021 | 8.000 | 8.330 | 7.820 | 7.930 | 655,295 | -0.21(-2.58%) |
Dec 08, 2021 | 7.420 | 8.330 | 7.361 | 8.140 | 960,597 | +0.51(+6.69%) |
Dec 07, 2021 | 6.840 | 7.830 | 6.840 | 7.629 | 1,307,651 | +0.78(+11.34%) |
Dec 06, 2021 | 6.720 | 7.120 | 6.580 | 6.852 | 881,087 | -0.02(-0.26%) |
Dec 03, 2021 | 7.140 | 7.200 | 6.450 | 6.870 | 2,424,392 | -0.45(-6.15%) |
Dec 02, 2021 | 8.340 | 8.450 | 6.780 | 7.320 | 18,313,928 | +0.50(+7.33%) |
Dec 01, 2021 | 7.340 | 7.410 | 6.760 | 6.820 | 573,880 | -0.38(-5.28%) |
Nov 30, 2021 | 7.030 | 7.200 | 6.750 | 7.200 | 1,043,189 | +0.13(+1.84%) |
Nov 29, 2021 | 7.550 | 7.594 | 7.040 | 7.070 | 558,896 | -0.36(-4.85%) |
Nov 26, 2021 | 7.253 | 7.680 | 7.253 | 7.430 | 380,378 | -0.37(-4.74%) |
Nov 24, 2021 | 7.620 | 7.880 | 7.520 | 7.800 | 324,463 | +0.10(+1.30%) |
Nov 23, 2021 | 7.440 | 7.750 | 7.190 | 7.700 | 585,538 | +0.14(+1.83%) |
Nov 22, 2021 | 7.870 | 7.975 | 7.500 | 7.562 | 595,958 | -0.32(-4.04%) |
Nov 19, 2021 | 7.710 | 8.110 | 7.630 | 7.880 | 529,782 | +0.12(+1.55%) |
Nov 18, 2021 | 7.820 | 7.790 | 7.700 | 7.760 | 519,191 | -0.10(-1.27%) |
Nov 17, 2021 | 8.110 | 8.240 | 7.780 | 7.860 | 579,213 | -0.38(-4.61%) |
Nov 16, 2021 | 8.090 | 8.370 | 7.935 | 8.240 | 742,736 | -0.05(-0.60%) |
Nov 15, 2021 | 8.290 | 8.600 | 8.110 | 8.290 | 705,927 | +0.08(+0.97%) |
Nov 12, 2021 | 8.300 | 8.432 | 7.950 | 8.210 | 599,645 | +0.02(+0.24%) |
Nov 11, 2021 | 7.970 | 8.230 | 7.780 | 8.190 | 709,150 | +0.16(+1.99%) |
Nov 10, 2021 | 7.800 | 8.030 | 2,195,601 | +0.78(+10.76%) | ||
Nov 09, 2021 | 7.430 | 7.510 | 7.230 | 7.250 | 750,422 | -0.21(-2.82%) |
Nov 08, 2021 | 7.480 | 7.800 | 7.220 | 7.460 | 728,424 | -0.09(-1.19%) |
Nov 05, 2021 | 7.470 | 7.890 | 7.338 | 7.550 | 957,714 | +0.04(+0.53%) |
Nov 04, 2021 | 7.530 | 7.620 | 7.335 | 7.510 | 584,054 | +0.06(+0.81%) |
Nov 03, 2021 | 6.970 | 7.480 | 6.761 | 7.450 | 922,518 | +0.50(+7.19%) |
Nov 02, 2021 | 6.850 | 7.040 | 6.660 | 6.950 | 523,009 | +0.07(+1.02%) |
Nov 01, 2021 | 6.250 | 6.910 | 6.365 | 6.880 | 1,308,161 | +0.61(+9.73%) |
Oct 29, 2021 | 6.460 | 6.460 | 6.250 | 6.270 | 607,797 | -0.15(-2.34%) |
Oct 28, 2021 | 6.400 | 6.590 | 6.340 | 6.420 | 633,582 | +0.04(+0.63%) |
Oct 27, 2021 | 6.300 | 6.460 | 6.200 | 6.380 | 1,015,220 | +0.01(+0.16%) |
Oct 26, 2021 | 6.360 | 6.370 | 661,471 | +0.05(+0.79%) | ||
Oct 25, 2021 | 6.540 | 6.646 | 6.300 | 6.320 | 1,218,834 | -0.17(-2.62%) |
Oct 22, 2021 | 6.381 | 6.500 | 6.244 | 6.490 | 958,030 | +0.03(+0.46%) |
Oct 21, 2021 | 6.320 | 6.720 | 6.320 | 6.460 | 1,805,970 | +0.06(+0.94%) |
Oct 20, 2021 | 6.100 | 6.680 | 5.821 | 6.400 | 2,416,884 | +0.18(+2.89%) |
Oct 19, 2021 | 5.820 | 7.000 | 5.750 | 6.220 | 8,437,018 | +0.55(+9.70%) |
Oct 18, 2021 | 6.120 | 6.150 | 5.450 | 5.670 | 5,263,684 | -2.06(-26.65%) |
Oct 15, 2021 | 7.890 | 7.990 | 7.400 | 7.730 | 1,354,631 | +0.00(+0.00%) |
Oct 14, 2021 | 7.430 | 7.920 | 7.400 | 7.730 | 1,087,633 | +0.35(+4.74%) |
Oct 13, 2021 | 7.160 | 7.580 | 7.131 | 7.380 | 928,066 | +0.26(+3.65%) |
Oct 12, 2021 | 7.150 | 7.410 | 6.980 | 7.120 | 1,148,813 | -0.04(-0.56%) |
Oct 11, 2021 | 6.690 | 7.430 | 6.515 | 7.160 | 1,412,431 | +0.46(+6.87%) |
Oct 08, 2021 | 7.090 | 7.130 | 6.520 | 6.700 | 1,776,167 | -0.73(-9.83%) |
Oct 07, 2021 | 7.230 | 7.730 | 7.170 | 7.430 | 1,101,067 | +0.22(+3.05%) |
Oct 06, 2021 | 6.990 | 7.430 | 6.800 | 7.210 | 1,549,180 | +0.13(+1.84%) |
Oct 05, 2021 | 7.160 | 7.290 | 6.590 | 7.080 | 3,534,432 | -0.20(-2.75%) |
Oct 04, 2021 | 8.080 | 8.090 | 7.010 | 7.280 | 4,135,471 | -1.26(-14.75%) |