Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.820 | 6.870 | 6.620 | 6.680 | 492,763 | -0.14(-2.05%) |
Dec 30, 2021 | 6.970 | 7.070 | 6.790 | 6.820 | 463,683 | -0.18(-2.57%) |
Dec 29, 2021 | 6.900 | 7.081 | 6.800 | 7.000 | 393,580 | +0.10(+1.45%) |
Dec 28, 2021 | 7.250 | 7.330 | 6.790 | 6.900 | 424,684 | -0.39(-5.35%) |
Dec 27, 2021 | 7.400 | 7.400 | 7.080 | 7.290 | 532,221 | +0.06(+0.83%) |
Dec 23, 2021 | 7.100 | 7.320 | 6.910 | 7.230 | 482,384 | +0.21(+2.99%) |
Dec 22, 2021 | 6.920 | 7.030 | 6.770 | 7.020 | 372,532 | +0.03(+0.43%) |
Dec 21, 2021 | 6.864 | 7.050 | 6.683 | 6.990 | 549,871 | +0.23(+3.40%) |
Dec 20, 2021 | 6.780 | 6.800 | 6.470 | 6.760 | 714,244 | -0.09(-1.31%) |
Dec 17, 2021 | 6.740 | 7.115 | 6.570 | 6.850 | 2,275,189 | -0.07(-1.01%) |
Dec 16, 2021 | 7.200 | 7.520 | 6.840 | 6.920 | 988,230 | -0.05(-0.72%) |
Dec 15, 2021 | 6.820 | 6.980 | 6.450 | 6.970 | 878,256 | +0.15(+2.20%) |
Dec 14, 2021 | 6.940 | 6.940 | 6.640 | 6.820 | 697,232 | -0.18(-2.57%) |
Dec 13, 2021 | 7.110 | 7.620 | 6.960 | 7.000 | 1,235,526 | +0.22(+3.24%) |
Dec 10, 2021 | 6.890 | 6.920 | 6.630 | 6.780 | 394,365 | -0.06(-0.88%) |
Dec 09, 2021 | 6.990 | 7.070 | 6.800 | 6.840 | 333,171 | -0.24(-3.39%) |
Dec 08, 2021 | 6.870 | 7.180 | 6.810 | 7.080 | 343,754 | +0.21(+3.06%) |
Dec 07, 2021 | 6.360 | 7.000 | 6.360 | 6.870 | 865,517 | +0.68(+10.99%) |
Dec 06, 2021 | 6.250 | 6.250 | 5.880 | 6.190 | 998,059 | -0.09(-1.43%) |
Dec 03, 2021 | 6.550 | 6.550 | 6.190 | 6.280 | 579,876 | -0.24(-3.68%) |
Dec 02, 2021 | 6.720 | 6.720 | 6.410 | 6.520 | 590,957 | -0.17(-2.54%) |
Dec 01, 2021 | 7.090 | 7.170 | 6.670 | 6.690 | 524,156 | -0.25(-3.60%) |
Nov 30, 2021 | 6.860 | 7.040 | 6.770 | 6.940 | 486,308 | -0.04(-0.57%) |
Nov 29, 2021 | 6.890 | 7.070 | 6.650 | 6.980 | 634,111 | +0.26(+3.87%) |
Nov 26, 2021 | 6.410 | 6.820 | 6.410 | 6.720 | 473,680 | -0.10(-1.47%) |
Nov 24, 2021 | 6.640 | 6.910 | 6.270 | 6.820 | 609,166 | +0.09(+1.34%) |
Nov 23, 2021 | 6.970 | 7.060 | 6.640 | 6.730 | 785,362 | -0.27(-3.86%) |
Nov 22, 2021 | 7.000 | 7.160 | 6.740 | 7.000 | 727,099 | +0.04(+0.57%) |
Nov 19, 2021 | 7.180 | 7.300 | 6.950 | 6.960 | 517,416 | -0.30(-4.13%) |
Nov 18, 2021 | 7.140 | 7.300 | 6.910 | 7.260 | 907,014 | +0.16(+2.25%) |
Nov 17, 2021 | 7.460 | 7.720 | 7.080 | 7.100 | 668,703 | -0.42(-5.59%) |
Nov 16, 2021 | 7.700 | 7.800 | 7.400 | 7.520 | 659,475 | -0.27(-3.47%) |
Nov 15, 2021 | 7.930 | 7.930 | 7.650 | 7.790 | 368,511 | -0.10(-1.27%) |
Nov 12, 2021 | 7.820 | 7.900 | 7.620 | 7.890 | 395,524 | +0.06(+0.77%) |
Nov 11, 2021 | 7.730 | 7.940 | 7.695 | 7.830 | 337,211 | +0.11(+1.42%) |
Nov 10, 2021 | 8.000 | 7.720 | 511,475 | -0.37(-4.57%) | ||
Nov 09, 2021 | 8.080 | 8.310 | 7.969 | 8.090 | 429,079 | -0.07(-0.86%) |
Nov 08, 2021 | 8.220 | 8.230 | 7.920 | 8.160 | 403,727 | +0.02(+0.25%) |
Nov 05, 2021 | 8.000 | 8.230 | 7.870 | 8.140 | 519,232 | +0.23(+2.91%) |
Nov 04, 2021 | 8.030 | 8.149 | 7.770 | 7.910 | 480,608 | -0.11(-1.37%) |
Nov 03, 2021 | 7.690 | 8.080 | 7.570 | 8.020 | 564,880 | +0.37(+4.84%) |
Nov 02, 2021 | 7.740 | 7.900 | 7.410 | 7.650 | 548,680 | +0.04(+0.53%) |
Nov 01, 2021 | 7.570 | 8.591 | 7.470 | 7.610 | 1,379,746 | +0.09(+1.20%) |
Oct 29, 2021 | 7.420 | 7.575 | 7.400 | 7.520 | 460,625 | +0.02(+0.27%) |
Oct 28, 2021 | 7.220 | 7.590 | 7.190 | 7.500 | 344,363 | +0.28(+3.88%) |
Oct 27, 2021 | 7.200 | 7.380 | 7.170 | 7.220 | 312,077 | -0.03(-0.41%) |
Oct 26, 2021 | 7.440 | 7.250 | 353,078 | -0.15(-2.03%) | ||
Oct 25, 2021 | 7.210 | 7.500 | 7.090 | 7.400 | 452,913 | +0.21(+2.92%) |
Oct 22, 2021 | 7.690 | 7.800 | 7.140 | 7.190 | 952,928 | -0.58(-7.46%) |
Oct 21, 2021 | 7.790 | 8.070 | 7.750 | 7.770 | 414,175 | -0.04(-0.51%) |
Oct 20, 2021 | 8.250 | 8.250 | 7.570 | 7.810 | 1,278,175 | -0.43(-5.22%) |
Oct 19, 2021 | 8.460 | 8.470 | 8.200 | 8.240 | 525,404 | +0.01(+0.12%) |
Oct 18, 2021 | 8.860 | 8.920 | 8.160 | 8.230 | 653,763 | -0.52(-5.94%) |
Oct 15, 2021 | 9.100 | 9.100 | 8.630 | 8.750 | 485,167 | -0.20(-2.23%) |
Oct 14, 2021 | 8.680 | 9.010 | 8.600 | 8.950 | 411,594 | +0.44(+5.17%) |
Oct 13, 2021 | 8.100 | 8.630 | 8.100 | 8.510 | 383,139 | +0.45(+5.58%) |
Oct 12, 2021 | 7.940 | 8.080 | 7.860 | 8.060 | 266,953 | +0.14(+1.77%) |
Oct 11, 2021 | 7.940 | 8.240 | 7.860 | 7.920 | 328,064 | -0.03(-0.38%) |
Oct 08, 2021 | 8.320 | 8.320 | 7.920 | 7.950 | 554,306 | -0.37(-4.45%) |
Oct 07, 2021 | 8.420 | 8.670 | 8.270 | 8.320 | 467,486 | +0.05(+0.60%) |
Oct 06, 2021 | 8.520 | 8.870 | 8.200 | 8.270 | 1,314,141 | -0.63(-7.08%) |
Oct 05, 2021 | 9.020 | 9.206 | 8.820 | 8.900 | 402,026 | -0.08(-0.89%) |
Oct 04, 2021 | 9.660 | 9.680 | 8.920 | 8.980 | 507,676 | -0.70(-7.23%) |