Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) | |
Dec 30, 2021 | 5.270 | 5.320 | 5.240 | 5.300 | 228,727 | +0.06(+1.15%) |
Dec 29, 2021 | 5.210 | 5.270 | 5.200 | 5.240 | 320,883 | +0.00(+0.00%) |
Dec 24, 2021 | 5.240 | 5.240 | 5.240 | 0 | +0.02(+0.38%) | |
Dec 23, 2021 | 5.280 | 5.290 | 5.220 | 5.220 | 226,881 | -0.06(-1.14%) |
Dec 22, 2021 | 5.240 | 5.300 | 5.240 | 5.280 | 292,032 | +0.01(+0.19%) |
Dec 21, 2021 | 5.260 | 5.290 | 5.240 | 5.270 | 371,793 | +0.01(+0.19%) |
Dec 20, 2021 | 5.230 | 5.270 | 5.200 | 5.260 | 320,483 | +0.01(+0.19%) |
Dec 17, 2021 | 5.170 | 5.280 | 5.170 | 5.250 | 429,975 | +0.04(+0.77%) |
Dec 16, 2021 | 5.270 | 5.280 | 5.210 | 5.210 | 336,935 | -0.06(-1.14%) |
Dec 15, 2021 | 5.200 | 5.270 | 5.150 | 5.270 | 234,698 | +0.06(+1.15%) |
Dec 14, 2021 | 5.200 | 5.250 | 5.160 | 5.210 | 3,364,148 | +0.01(+0.19%) |
Dec 13, 2021 | 5.260 | 5.260 | 5.200 | 5.200 | 208,174 | -0.06(-1.14%) |
Dec 10, 2021 | 5.260 | 5.290 | 5.250 | 5.260 | 118,523 | +0.01(+0.19%) |
Dec 09, 2021 | 5.210 | 5.280 | 5.200 | 5.250 | 406,105 | +0.04(+0.77%) |
Dec 08, 2021 | 5.210 | 5.240 | 5.210 | 5.210 | 315,750 | +0.01(+0.19%) |
Dec 07, 2021 | 5.240 | 5.270 | 5.200 | 5.200 | 475,781 | -0.01(-0.19%) |
Dec 06, 2021 | 5.210 | 5.250 | 5.200 | 5.210 | 494,990 | +0.00(+0.00%) |
Dec 03, 2021 | 5.250 | 5.260 | 5.200 | 5.210 | 282,708 | -0.04(-0.76%) |
Dec 02, 2021 | 5.220 | 5.270 | 5.200 | 5.250 | 163,839 | +0.04(+0.77%) |
Dec 01, 2021 | 5.290 | 5.290 | 5.200 | 5.210 | 305,437 | -0.06(-1.14%) |
Nov 30, 2021 | 5.260 | 5.290 | 5.220 | 5.270 | 434,897 | -0.02(-0.38%) |
Nov 29, 2021 | 5.340 | 5.350 | 5.240 | 5.290 | 257,187 | -0.01(-0.19%) |
Nov 26, 2021 | 5.300 | 5.360 | 5.280 | 5.300 | 214,689 | -0.06(-1.12%) |
Nov 25, 2021 | 5.330 | 5.370 | 5.300 | 5.360 | 242,230 | +0.06(+1.13%) |
Nov 24, 2021 | 5.310 | 5.360 | 5.300 | 5.300 | 200,555 | -0.03(-0.56%) |
Nov 23, 2021 | 5.260 | 5.330 | 5.230 | 5.330 | 312,031 | +0.10(+1.91%) |
Nov 22, 2021 | 5.330 | 5.330 | 5.230 | 5.230 | 269,621 | -0.11(-2.06%) |
Nov 19, 2021 | 5.350 | 5.400 | 5.290 | 5.340 | 222,141 | +0.00(+0.00%) |
Nov 18, 2021 | 5.440 | 5.460 | 5.310 | 5.340 | 156,995 | -0.12(-2.20%) |
Nov 17, 2021 | 5.430 | 5.520 | 5.390 | 5.460 | 322,726 | +0.02(+0.37%) |
Nov 16, 2021 | 5.270 | 5.500 | 5.270 | 5.440 | 2,854,790 | +0.18(+3.42%) |
Nov 15, 2021 | 5.250 | 5.300 | 5.190 | 5.260 | 718,659 | +0.00(+0.00%) |
Nov 12, 2021 | 5.340 | 5.400 | 5.250 | 5.260 | 858,274 | -0.03(-0.57%) |
Nov 11, 2021 | 5.350 | 5.530 | 5.280 | 5.290 | 953,868 | +0.04(+0.76%) |
Nov 10, 2021 | 5.250 | 5.250 | 506,564 | +0.01(+0.19%) | ||
Nov 09, 2021 | 5.250 | 5.270 | 5.200 | 5.240 | 160,151 | -0.01(-0.19%) |
Nov 08, 2021 | 5.200 | 5.280 | 5.200 | 5.250 | 140,261 | +0.01(+0.19%) |
Nov 05, 2021 | 5.220 | 5.280 | 5.200 | 5.240 | 89,581 | +0.00(+0.00%) |
Nov 04, 2021 | 5.210 | 5.240 | 5.160 | 5.240 | 197,266 | +0.06(+1.16%) |
Nov 03, 2021 | 5.180 | 5.250 | 5.180 | 5.180 | 181,957 | -0.04(-0.77%) |
Nov 02, 2021 | 5.230 | 5.240 | 5.180 | 5.220 | 107,004 | -0.01(-0.19%) |
Nov 01, 2021 | 5.150 | 5.270 | 5.170 | 5.230 | 147,480 | +0.09(+1.75%) |
Oct 29, 2021 | 5.200 | 5.200 | 5.100 | 5.140 | 147,266 | -0.05(-0.96%) |
Oct 28, 2021 | 5.240 | 5.240 | 5.150 | 5.190 | 192,728 | -0.02(-0.38%) |
Oct 27, 2021 | 5.250 | 5.240 | 5.180 | 5.210 | 244,806 | -0.03(-0.57%) |
Oct 26, 2021 | 5.250 | 5.240 | 156,445 | -0.03(-0.57%) | ||
Oct 25, 2021 | 5.260 | 5.290 | 5.210 | 5.270 | 190,705 | +0.04(+0.76%) |
Oct 22, 2021 | 5.310 | 5.320 | 5.230 | 5.230 | 283,742 | -0.11(-2.06%) |
Oct 21, 2021 | 5.340 | 5.370 | 5.300 | 5.340 | 475,559 | +0.00(+0.00%) |
Oct 20, 2021 | 5.350 | 5.410 | 5.310 | 5.340 | 132,057 | -0.03(-0.56%) |
Oct 19, 2021 | 5.320 | 5.380 | 5.290 | 5.370 | 100,527 | +0.07(+1.32%) |
Oct 18, 2021 | 5.310 | 5.340 | 5.280 | 5.300 | 228,580 | -0.03(-0.56%) |
Oct 15, 2021 | 5.310 | 5.330 | 5.290 | 5.330 | 76,674 | +0.01(+0.19%) |
Oct 14, 2021 | 5.280 | 5.330 | 5.270 | 5.320 | 681,277 | +0.05(+0.95%) |
Oct 13, 2021 | 5.250 | 5.310 | 5.250 | 5.270 | 130,244 | +0.00(+0.00%) |
Oct 12, 2021 | 5.250 | 5.300 | 5.240 | 5.270 | 428,091 | +0.01(+0.19%) |
Oct 08, 2021 | 5.260 | 5.260 | 5.260 | 0 | +0.00(+0.00%) | |
Oct 07, 2021 | 5.290 | 5.340 | 5.250 | 5.260 | 143,626 | -0.03(-0.57%) |
Oct 06, 2021 | 5.280 | 5.310 | 5.240 | 5.290 | 87,445 | -0.02(-0.38%) |
Oct 05, 2021 | 5.330 | 5.330 | 5.250 | 5.310 | 170,960 | -0.01(-0.19%) |
Oct 04, 2021 | 5.280 | 5.330 | 5.220 | 5.320 | 316,526 | +0.03(+0.57%) |