Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.578 | 6.651 | 6.477 | 6.651 | 117,101 | +0.05(+0.70%) |
Dec 30, 2021 | 6.651 | 6.807 | 6.568 | 6.605 | 176,965 | -0.06(-0.83%) |
Dec 29, 2021 | 6.642 | 6.715 | 6.486 | 6.660 | 204,212 | -0.02(-0.28%) |
Dec 28, 2021 | 6.605 | 6.826 | 6.587 | 6.679 | 187,331 | +0.05(+0.69%) |
Dec 27, 2021 | 6.908 | 6.908 | 6.614 | 6.633 | 129,150 | -0.29(-4.24%) |
Dec 23, 2021 | 6.826 | 6.936 | 6.791 | 6.927 | 102,306 | +0.04(+0.53%) |
Dec 22, 2021 | 6.899 | 6.934 | 6.798 | 6.890 | 123,327 | -0.05(-0.66%) |
Dec 21, 2021 | 7.028 | 7.120 | 6.895 | 6.936 | 307,779 | -0.04(-0.53%) |
Dec 20, 2021 | 6.752 | 6.982 | 6.541 | 6.973 | 1,705,278 | +0.22(+3.27%) |
Dec 17, 2021 | 6.715 | 6.789 | 6.532 | 6.752 | 240,557 | -0.17(-2.39%) |
Dec 16, 2021 | 6.725 | 7.065 | 6.698 | 6.918 | 202,955 | +0.10(+1.48%) |
Dec 15, 2021 | 6.614 | 6.872 | 6.532 | 6.817 | 259,441 | +0.11(+1.64%) |
Dec 14, 2021 | 6.844 | 6.922 | 6.624 | 6.706 | 118,035 | -0.18(-2.67%) |
Dec 13, 2021 | 7.285 | 7.303 | 6.826 | 6.890 | 121,936 | -0.40(-5.54%) |
Dec 10, 2021 | 7.074 | 7.313 | 7.074 | 7.294 | 103,724 | +0.21(+2.98%) |
Dec 09, 2021 | 7.202 | 7.202 | 6.982 | 7.083 | 179,860 | -0.12(-1.66%) |
Dec 08, 2021 | 7.221 | 7.294 | 6.927 | 7.202 | 176,671 | +0.04(+0.51%) |
Dec 07, 2021 | 6.945 | 7.450 | 6.908 | 7.166 | 268,667 | +0.30(+4.42%) |
Dec 06, 2021 | 6.651 | 6.872 | 6.578 | 6.862 | 466,117 | +0.27(+4.04%) |
Dec 03, 2021 | 6.633 | 6.734 | 6.467 | 6.596 | 154,046 | +0.07(+1.13%) |
Dec 02, 2021 | 6.403 | 6.578 | 6.403 | 6.523 | 299,995 | +0.08(+1.28%) |
Dec 01, 2021 | 6.789 | 6.987 | 6.421 | 6.440 | 190,628 | -0.24(-3.58%) |
Nov 30, 2021 | 6.596 | 6.752 | 6.596 | 6.679 | 151,655 | +0.03(+0.41%) |
Nov 29, 2021 | 6.899 | 6.899 | 6.578 | 6.651 | 87,514 | -0.09(-1.36%) |
Nov 26, 2021 | 6.715 | 6.771 | 6.559 | 6.743 | 117,465 | -0.27(-3.80%) |
Nov 24, 2021 | 6.890 | 7.035 | 6.752 | 7.009 | 169,518 | +0.12(+1.73%) |
Nov 23, 2021 | 6.918 | 6.997 | 6.890 | 6.890 | 143,193 | -0.01(-0.13%) |
Nov 22, 2021 | 7.166 | 7.166 | 6.890 | 6.899 | 247,097 | -0.27(-3.72%) |
Nov 19, 2021 | 7.349 | 7.368 | 7.166 | 7.166 | 227,989 | -0.19(-2.62%) |
Nov 18, 2021 | 7.432 | 7.377 | 7.349 | 7.359 | 173,564 | -0.10(-1.35%) |
Nov 17, 2021 | 7.689 | 7.901 | 7.450 | 7.460 | 111,719 | -0.26(-3.33%) |
Nov 16, 2021 | 7.652 | 7.735 | 7.496 | 7.717 | 194,164 | +0.01(+0.12%) |
Nov 15, 2021 | 7.809 | 7.946 | 7.662 | 7.708 | 63,148 | -0.08(-1.06%) |
Nov 12, 2021 | 7.570 | 7.868 | 7.551 | 7.790 | 89,653 | +0.14(+1.80%) |
Nov 11, 2021 | 7.625 | 7.845 | 7.588 | 7.652 | 165,866 | +0.00(+0.00%) |
Nov 10, 2021 | 7.754 | 7.652 | 162,708 | -0.15(-1.88%) | ||
Nov 09, 2021 | 7.864 | 7.864 | 7.652 | 7.799 | 134,514 | -0.10(-1.28%) |
Nov 08, 2021 | 7.864 | 8.002 | 7.809 | 7.901 | 499,088 | -0.09(-1.15%) |
Nov 05, 2021 | 8.296 | 8.296 | 7.809 | 7.992 | 498,681 | -0.32(-3.87%) |
Nov 04, 2021 | 8.378 | 8.498 | 8.176 | 8.314 | 519,131 | +0.06(+0.67%) |
Nov 03, 2021 | 8.176 | 8.351 | 8.176 | 8.259 | 402,514 | -0.03(-0.33%) |
Nov 02, 2021 | 8.562 | 8.562 | 8.034 | 8.286 | 245,349 | -0.27(-3.12%) |
Nov 01, 2021 | 8.470 | 8.608 | 8.498 | 8.553 | 492,606 | +0.06(+0.65%) |
Oct 29, 2021 | 8.580 | 8.608 | 8.406 | 8.498 | 334,692 | -0.03(-0.32%) |
Oct 28, 2021 | 8.268 | 8.891 | 8.268 | 8.525 | 262,817 | +0.17(+1.98%) |
Oct 27, 2021 | 8.268 | 8.533 | 8.222 | 8.360 | 183,757 | +0.02(+0.22%) |
Oct 26, 2021 | 8.498 | 8.341 | 86,002 | -0.17(-2.05%) | ||
Oct 25, 2021 | 8.544 | 8.755 | 8.443 | 8.516 | 164,921 | +0.03(+0.32%) |
Oct 22, 2021 | 8.498 | 8.532 | 8.268 | 8.488 | 187,776 | +0.06(+0.65%) |
Oct 21, 2021 | 8.599 | 8.737 | 8.424 | 8.433 | 202,890 | -0.16(-1.82%) |
Oct 20, 2021 | 8.691 | 8.819 | 8.571 | 8.590 | 199,813 | -0.07(-0.85%) |
Oct 19, 2021 | 8.599 | 8.755 | 8.501 | 8.663 | 281,543 | +0.06(+0.75%) |
Oct 18, 2021 | 8.553 | 8.681 | 8.371 | 8.599 | 503,044 | -0.04(-0.43%) |
Oct 15, 2021 | 8.498 | 8.672 | 8.498 | 8.635 | 249,232 | +0.18(+2.17%) |
Oct 14, 2021 | 8.516 | 8.654 | 8.360 | 8.452 | 323,732 | -0.02(-0.22%) |
Oct 13, 2021 | 8.755 | 8.755 | 8.268 | 8.470 | 555,075 | -0.48(-5.34%) |
Oct 12, 2021 | 9.490 | 9.517 | 8.677 | 8.948 | 355,136 | -0.67(-6.97%) |
Oct 11, 2021 | 9.784 | 9.876 | 9.618 | 9.618 | 269,435 | +0.00(+0.00%) |
Oct 08, 2021 | 9.931 | 10.11 | 9.416 | 9.618 | 343,455 | -0.28(-2.88%) |
Oct 07, 2021 | 9.370 | 10.21 | 8.819 | 9.903 | 234,289 | +0.45(+4.76%) |
Oct 06, 2021 | 9.462 | 9.674 | 9.067 | 9.453 | 140,822 | -0.18(-1.91%) |
Oct 05, 2021 | 10.37 | 10.37 | 9.223 | 9.637 | 274,233 | -0.56(-5.50%) |
Oct 04, 2021 | 10.45 | 10.90 | 9.637 | 10.20 | 327,546 | -0.47(-4.39%) |