Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.780 | 4.920 | 4.751 | 4.780 | 571,279 | -0.08(-1.65%) |
Dec 30, 2021 | 4.660 | 4.980 | 4.660 | 4.860 | 594,039 | +0.13(+2.75%) |
Dec 29, 2021 | 4.960 | 4.960 | 4.640 | 4.730 | 748,642 | -0.26(-5.21%) |
Dec 28, 2021 | 4.870 | 5.120 | 4.770 | 4.990 | 716,456 | +0.13(+2.67%) |
Dec 27, 2021 | 5.240 | 5.240 | 4.860 | 4.860 | 643,828 | -0.34(-6.54%) |
Dec 23, 2021 | 5.180 | 5.310 | 5.120 | 5.200 | 459,559 | +0.04(+0.78%) |
Dec 22, 2021 | 5.130 | 5.270 | 5.110 | 5.160 | 372,590 | -0.02(-0.39%) |
Dec 21, 2021 | 5.170 | 5.220 | 5.090 | 5.180 | 365,378 | +0.07(+1.37%) |
Dec 20, 2021 | 5.210 | 5.240 | 5.020 | 5.110 | 527,957 | -0.18(-3.40%) |
Dec 17, 2021 | 5.150 | 5.350 | 5.045 | 5.290 | 905,311 | +0.09(+1.73%) |
Dec 16, 2021 | 5.400 | 5.470 | 5.170 | 5.200 | 467,851 | -0.23(-4.24%) |
Dec 15, 2021 | 5.340 | 5.440 | 5.010 | 5.430 | 761,208 | +0.12(+2.26%) |
Dec 14, 2021 | 5.280 | 5.440 | 5.170 | 5.310 | 551,070 | -0.07(-1.30%) |
Dec 13, 2021 | 5.300 | 5.550 | 5.210 | 5.380 | 433,371 | +0.02(+0.37%) |
Dec 10, 2021 | 5.700 | 5.720 | 5.339 | 5.360 | 528,871 | -0.36(-6.29%) |
Dec 09, 2021 | 5.770 | 5.880 | 5.640 | 5.720 | 489,361 | -0.09(-1.55%) |
Dec 08, 2021 | 5.730 | 5.980 | 5.625 | 5.810 | 672,753 | +0.10(+1.75%) |
Dec 07, 2021 | 5.250 | 5.880 | 5.210 | 5.710 | 862,920 | +0.59(+11.52%) |
Dec 06, 2021 | 5.360 | 5.365 | 4.880 | 5.120 | 903,898 | -0.12(-2.29%) |
Dec 03, 2021 | 5.570 | 5.640 | 5.180 | 5.240 | 697,070 | -0.39(-6.93%) |
Dec 02, 2021 | 5.540 | 5.660 | 5.250 | 5.630 | 495,571 | +0.06(+1.08%) |
Dec 01, 2021 | 5.830 | 5.920 | 5.560 | 5.570 | 913,447 | -0.20(-3.47%) |
Nov 30, 2021 | 5.710 | 5.940 | 5.650 | 5.770 | 663,512 | +0.04(+0.70%) |
Nov 29, 2021 | 5.750 | 5.820 | 5.650 | 5.730 | 825,859 | +0.03(+0.53%) |
Nov 26, 2021 | 5.500 | 5.740 | 5.410 | 5.700 | 755,136 | +0.04(+0.71%) |
Nov 24, 2021 | 5.660 | 5.760 | 5.550 | 5.660 | 416,605 | -0.09(-1.57%) |
Nov 23, 2021 | 5.660 | 5.800 | 5.508 | 5.750 | 534,342 | +0.13(+2.31%) |
Nov 22, 2021 | 5.700 | 5.790 | 5.510 | 5.620 | 595,908 | -0.07(-1.23%) |
Nov 19, 2021 | 5.800 | 5.890 | 5.680 | 5.690 | 531,296 | -0.17(-2.90%) |
Nov 18, 2021 | 6.100 | 5.880 | 5.750 | 5.860 | 570,198 | -0.15(-2.50%) |
Nov 17, 2021 | 6.250 | 6.290 | 6.010 | 6.010 | 388,896 | -0.31(-4.91%) |
Nov 16, 2021 | 6.360 | 6.408 | 6.170 | 6.320 | 309,370 | -0.05(-0.78%) |
Nov 15, 2021 | 6.480 | 6.500 | 6.330 | 6.370 | 403,711 | -0.14(-2.15%) |
Nov 12, 2021 | 6.540 | 6.580 | 6.330 | 6.510 | 752,759 | +0.00(+0.00%) |
Nov 11, 2021 | 6.700 | 6.820 | 6.470 | 6.510 | 544,351 | -0.19(-2.84%) |
Nov 10, 2021 | 6.840 | 6.700 | 494,815 | -0.20(-2.90%) | ||
Nov 09, 2021 | 7.450 | 7.450 | 6.793 | 6.900 | 762,179 | -0.51(-6.88%) |
Nov 08, 2021 | 7.560 | 7.565 | 7.350 | 7.410 | 430,764 | -0.11(-1.46%) |
Nov 05, 2021 | 7.840 | 7.848 | 7.350 | 7.520 | 444,069 | -0.23(-2.97%) |
Nov 04, 2021 | 7.750 | 7.970 | 7.700 | 7.750 | 517,932 | +0.03(+0.39%) |
Nov 03, 2021 | 7.550 | 7.820 | 7.550 | 7.720 | 499,991 | +0.09(+1.18%) |
Nov 02, 2021 | 7.520 | 7.640 | 7.396 | 7.630 | 427,443 | +0.11(+1.46%) |
Nov 01, 2021 | 7.440 | 7.640 | 7.420 | 7.520 | 758,914 | +0.10(+1.35%) |
Oct 29, 2021 | 7.321 | 7.471 | 7.321 | 7.420 | 450,258 | -0.03(-0.40%) |
Oct 28, 2021 | 7.320 | 7.544 | 7.290 | 7.450 | 344,313 | +0.13(+1.78%) |
Oct 27, 2021 | 7.500 | 7.614 | 7.300 | 7.320 | 283,556 | -0.23(-3.05%) |
Oct 26, 2021 | 7.680 | 7.550 | 290,011 | -0.05(-0.66%) | ||
Oct 25, 2021 | 7.650 | 7.765 | 7.460 | 7.600 | 462,630 | -0.09(-1.17%) |
Oct 22, 2021 | 7.690 | 7.700 | 7.360 | 7.690 | 401,744 | -0.03(-0.39%) |
Oct 21, 2021 | 7.700 | 7.900 | 7.620 | 7.720 | 383,831 | +0.03(+0.39%) |
Oct 20, 2021 | 7.620 | 7.784 | 7.598 | 7.690 | 263,894 | +0.04(+0.52%) |
Oct 19, 2021 | 7.510 | 7.810 | 7.441 | 7.650 | 456,472 | +0.16(+2.14%) |
Oct 18, 2021 | 7.660 | 7.800 | 7.350 | 7.490 | 729,920 | -0.22(-2.92%) |
Oct 15, 2021 | 7.860 | 7.890 | 7.650 | 7.715 | 463,036 | -0.05(-0.71%) |
Oct 14, 2021 | 7.900 | 8.210 | 7.620 | 7.770 | 1,224,276 | -0.06(-0.77%) |
Oct 13, 2021 | 7.890 | 7.910 | 7.680 | 7.830 | 349,663 | -0.04(-0.51%) |
Oct 12, 2021 | 7.920 | 8.320 | 7.680 | 7.870 | 1,158,181 | +0.04(+0.51%) |
Oct 11, 2021 | 7.820 | 7.970 | 7.700 | 7.830 | 454,288 | +0.08(+1.03%) |
Oct 08, 2021 | 7.650 | 8.050 | 7.570 | 7.750 | 1,126,129 | +0.12(+1.57%) |
Oct 07, 2021 | 7.530 | 7.690 | 7.485 | 7.630 | 493,109 | +0.12(+1.60%) |
Oct 06, 2021 | 7.490 | 7.780 | 7.370 | 7.510 | 936,533 | -0.14(-1.83%) |
Oct 05, 2021 | 7.750 | 7.840 | 7.590 | 7.650 | 978,742 | -0.07(-0.91%) |
Oct 04, 2021 | 7.830 | 7.850 | 7.600 | 7.720 | 778,863 | -0.18(-2.28%) |