Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.650 | 4.760 | 4.450 | 4.490 | 867,283 | -0.22(-4.67%) |
Dec 30, 2021 | 4.800 | 5.070 | 4.700 | 4.710 | 502,053 | -0.11(-2.28%) |
Dec 29, 2021 | 4.770 | 5.050 | 4.520 | 4.820 | 682,455 | +0.05(+1.05%) |
Dec 28, 2021 | 4.900 | 4.910 | 4.520 | 4.770 | 1,495,744 | -0.17(-3.44%) |
Dec 27, 2021 | 5.300 | 5.310 | 4.890 | 4.940 | 979,537 | -0.36(-6.79%) |
Dec 23, 2021 | 5.430 | 5.510 | 5.160 | 5.300 | 531,880 | -0.15(-2.75%) |
Dec 22, 2021 | 5.420 | 5.690 | 5.110 | 5.450 | 1,207,217 | +0.05(+0.93%) |
Dec 21, 2021 | 5.360 | 5.700 | 5.280 | 5.400 | 1,074,954 | +0.20(+3.85%) |
Dec 20, 2021 | 5.610 | 5.790 | 5.090 | 5.200 | 2,236,652 | -0.52(-9.09%) |
Dec 17, 2021 | 6.880 | 6.970 | 5.310 | 5.720 | 7,872,738 | -1.32(-18.75%) |
Dec 16, 2021 | 7.750 | 7.970 | 6.800 | 7.040 | 917,020 | -0.58(-7.61%) |
Dec 15, 2021 | 7.210 | 7.950 | 7.150 | 7.620 | 594,333 | +0.43(+5.98%) |
Dec 14, 2021 | 7.700 | 7.790 | 7.010 | 7.190 | 505,852 | -0.60(-7.70%) |
Dec 13, 2021 | 7.910 | 8.380 | 7.690 | 7.790 | 354,384 | -0.18(-2.26%) |
Dec 10, 2021 | 8.270 | 8.500 | 7.840 | 7.970 | 344,604 | -0.34(-4.09%) |
Dec 09, 2021 | 8.690 | 8.980 | 8.290 | 8.310 | 280,518 | -0.46(-5.25%) |
Dec 08, 2021 | 8.350 | 8.870 | 8.200 | 8.770 | 277,133 | +0.38(+4.53%) |
Dec 07, 2021 | 7.920 | 8.710 | 7.920 | 8.390 | 382,542 | +0.48(+6.07%) |
Dec 06, 2021 | 8.000 | 8.190 | 7.590 | 7.910 | 382,646 | -0.46(-5.50%) |
Dec 03, 2021 | 8.500 | 8.500 | 7.610 | 8.370 | 432,467 | -0.04(-0.48%) |
Dec 02, 2021 | 8.460 | 8.580 | 7.810 | 8.410 | 522,157 | -0.20(-2.32%) |
Dec 01, 2021 | 8.550 | 8.870 | 8.420 | 8.610 | 451,024 | +0.12(+1.41%) |
Nov 30, 2021 | 8.390 | 8.570 | 8.050 | 8.490 | 424,857 | +0.04(+0.47%) |
Nov 29, 2021 | 8.620 | 8.690 | 8.100 | 8.450 | 317,731 | -0.20(-2.31%) |
Nov 26, 2021 | 7.600 | 8.780 | 7.390 | 8.650 | 371,326 | +0.67(+8.40%) |
Nov 24, 2021 | 7.870 | 8.110 | 7.680 | 7.980 | 517,915 | -0.09(-1.12%) |
Nov 23, 2021 | 8.750 | 8.800 | 7.900 | 8.070 | 564,440 | -0.78(-8.81%) |
Nov 22, 2021 | 9.200 | 9.200 | 8.500 | 8.850 | 522,732 | -0.18(-1.99%) |
Nov 19, 2021 | 8.990 | 9.130 | 8.800 | 9.030 | 342,341 | -0.09(-0.99%) |
Nov 18, 2021 | 9.700 | 9.140 | 8.800 | 9.120 | 432,661 | -0.47(-4.90%) |
Nov 17, 2021 | 9.090 | 9.740 | 9.090 | 9.590 | 327,053 | +0.51(+5.62%) |
Nov 16, 2021 | 9.370 | 9.420 | 8.880 | 9.080 | 538,205 | -0.30(-3.20%) |
Nov 15, 2021 | 9.100 | 9.450 | 8.900 | 9.380 | 415,563 | +0.53(+5.99%) |
Nov 12, 2021 | 10.39 | 10.39 | 8.500 | 8.850 | 1,150,993 | -1.34(-13.15%) |
Nov 11, 2021 | 9.970 | 10.28 | 9.820 | 10.19 | 211,778 | +0.24(+2.41%) |
Nov 10, 2021 | 10.28 | 9.950 | 390,700 | -0.30(-2.93%) | ||
Nov 09, 2021 | 10.25 | 10.30 | 9.950 | 10.25 | 171,593 | -0.09(-0.87%) |
Nov 08, 2021 | 10.39 | 10.50 | 10.26 | 10.34 | 269,492 | -0.22(-2.08%) |
Nov 05, 2021 | 10.46 | 10.60 | 10.11 | 10.56 | 346,484 | +0.22(+2.13%) |
Nov 04, 2021 | 10.15 | 10.40 | 9.960 | 10.34 | 265,255 | +0.15(+1.47%) |
Nov 03, 2021 | 9.720 | 10.34 | 9.670 | 10.19 | 258,680 | +0.41(+4.19%) |
Nov 02, 2021 | 9.840 | 10.02 | 9.610 | 9.780 | 228,390 | -0.03(-0.31%) |
Nov 01, 2021 | 9.980 | 10.20 | 9.710 | 9.810 | 290,543 | -0.02(-0.20%) |
Oct 29, 2021 | 10.22 | 10.22 | 9.800 | 9.830 | 205,800 | -0.40(-3.91%) |
Oct 28, 2021 | 9.890 | 10.35 | 9.560 | 10.23 | 354,641 | +0.26(+2.61%) |
Oct 27, 2021 | 10.32 | 10.45 | 9.750 | 9.970 | 292,896 | -0.28(-2.73%) |
Oct 26, 2021 | 10.50 | 10.25 | 749,387 | -0.11(-1.06%) | ||
Oct 25, 2021 | 9.290 | 11.48 | 9.290 | 10.36 | 3,034,833 | +0.92(+9.75%) |
Oct 22, 2021 | 10.01 | 10.71 | 9.410 | 9.440 | 447,886 | -0.52(-5.22%) |
Oct 21, 2021 | 9.450 | 10.12 | 9.428 | 9.960 | 453,323 | +0.38(+3.97%) |
Oct 20, 2021 | 8.990 | 9.620 | 8.980 | 9.580 | 298,735 | +0.65(+7.28%) |
Oct 19, 2021 | 8.880 | 9.228 | 8.860 | 8.930 | 303,454 | +0.15(+1.71%) |
Oct 18, 2021 | 8.900 | 9.060 | 8.770 | 8.780 | 407,695 | -0.09(-1.01%) |
Oct 15, 2021 | 9.700 | 9.700 | 8.860 | 8.870 | 426,585 | -0.47(-5.03%) |
Oct 14, 2021 | 8.900 | 9.710 | 8.900 | 9.340 | 504,770 | +0.55(+6.26%) |
Oct 13, 2021 | 9.080 | 9.170 | 8.760 | 8.790 | 403,523 | -0.16(-1.79%) |
Oct 12, 2021 | 9.240 | 9.326 | 8.750 | 8.950 | 465,584 | -0.22(-2.40%) |
Oct 11, 2021 | 9.590 | 9.760 | 9.100 | 9.170 | 325,660 | -0.43(-4.48%) |
Oct 08, 2021 | 9.890 | 9.990 | 9.600 | 9.600 | 316,996 | -0.28(-2.83%) |
Oct 07, 2021 | 10.31 | 10.40 | 9.800 | 9.880 | 478,522 | -0.33(-3.23%) |
Oct 06, 2021 | 10.11 | 10.47 | 9.850 | 10.21 | 335,490 | +0.09(+0.89%) |
Oct 05, 2021 | 10.01 | 10.24 | 9.766 | 10.12 | 396,943 | +0.02(+0.20%) |
Oct 04, 2021 | 9.800 | 10.15 | 9.480 | 10.10 | 404,844 | +0.11(+1.10%) |
Oct 01, 2021 | 10.34 | 10.35 | 9.400 | 9.990 | 1,199,272 | -0.36(-3.48%) |
Sep 30, 2021 | 10.62 | 10.64 | 10.17 | 10.35 | 433,805 | -0.27(-2.54%) |
Sep 29, 2021 | 10.89 | 11.06 | 10.43 | 10.62 | 571,450 | -0.44(-3.98%) |