Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.633 | 5.657 | 5.569 | 5.591 | 26,997 | -0.02(-0.38%) |
Dec 30, 2021 | 5.464 | 5.640 | 5.441 | 5.612 | 325,810 | +0.13(+2.44%) |
Dec 29, 2021 | 5.422 | 5.569 | 5.298 | 5.478 | 195,734 | +0.01(+0.26%) |
Dec 28, 2021 | 5.513 | 5.555 | 5.415 | 5.464 | 105,060 | +0.08(+1.43%) |
Dec 27, 2021 | 5.576 | 5.591 | 5.380 | 5.387 | 118,229 | -0.22(-4.00%) |
Dec 23, 2021 | 5.499 | 5.654 | 5.485 | 5.612 | 125,986 | +0.06(+1.14%) |
Dec 22, 2021 | 5.506 | 5.619 | 5.366 | 5.548 | 164,068 | +0.09(+1.67%) |
Dec 21, 2021 | 5.331 | 5.591 | 5.331 | 5.457 | 122,357 | +0.18(+3.32%) |
Dec 20, 2021 | 5.317 | 5.408 | 5.274 | 5.282 | 156,873 | -0.22(-4.08%) |
Dec 17, 2021 | 5.492 | 5.506 | 5.387 | 5.506 | 67,582 | -0.04(-0.63%) |
Dec 16, 2021 | 5.541 | 5.640 | 5.485 | 5.541 | 199,909 | +0.06(+1.02%) |
Dec 15, 2021 | 5.317 | 5.541 | 5.282 | 5.485 | 120,350 | +0.19(+3.58%) |
Dec 14, 2021 | 5.331 | 5.443 | 5.239 | 5.296 | 77,510 | -0.04(-0.66%) |
Dec 13, 2021 | 5.534 | 5.588 | 5.329 | 5.331 | 111,597 | -0.32(-5.60%) |
Dec 10, 2021 | 5.513 | 5.710 | 5.499 | 5.647 | 211,520 | +0.14(+2.55%) |
Dec 09, 2021 | 5.562 | 5.710 | 5.429 | 5.506 | 210,481 | -0.17(-2.97%) |
Dec 08, 2021 | 5.513 | 5.794 | 5.513 | 5.675 | 405,366 | +0.18(+3.32%) |
Dec 07, 2021 | 5.366 | 5.619 | 5.366 | 5.492 | 423,613 | +0.27(+5.25%) |
Dec 06, 2021 | 5.141 | 5.296 | 5.064 | 5.218 | 228,736 | +0.02(+0.41%) |
Dec 03, 2021 | 5.176 | 5.267 | 5.116 | 5.197 | 181,416 | +0.08(+1.51%) |
Dec 02, 2021 | 5.022 | 5.197 | 5.008 | 5.120 | 85,992 | +0.21(+4.29%) |
Dec 01, 2021 | 5.289 | 5.303 | 4.867 | 4.909 | 128,025 | -0.33(-6.30%) |
Nov 30, 2021 | 5.169 | 5.295 | 5.148 | 5.239 | 166,786 | +0.07(+1.36%) |
Nov 29, 2021 | 5.218 | 5.282 | 5.134 | 5.169 | 152,377 | +0.13(+2.51%) |
Nov 26, 2021 | 5.183 | 5.197 | 4.994 | 5.043 | 196,735 | -0.31(-5.77%) |
Nov 24, 2021 | 5.232 | 5.366 | 5.211 | 5.352 | 113,500 | +0.08(+1.46%) |
Nov 23, 2021 | 5.239 | 5.408 | 5.211 | 5.274 | 213,352 | +0.22(+4.31%) |
Nov 22, 2021 | 5.289 | 5.363 | 5.015 | 5.057 | 265,260 | -0.27(-5.14%) |
Nov 19, 2021 | 5.387 | 5.463 | 5.282 | 5.331 | 201,965 | -0.05(-0.91%) |
Nov 18, 2021 | 5.513 | 5.380 | 5.338 | 5.380 | 233,629 | -0.13(-2.42%) |
Nov 17, 2021 | 5.576 | 5.636 | 5.457 | 5.513 | 134,812 | -0.08(-1.38%) |
Nov 16, 2021 | 5.703 | 5.703 | 5.563 | 5.591 | 148,890 | -0.08(-1.49%) |
Nov 15, 2021 | 5.935 | 5.935 | 5.640 | 5.675 | 249,075 | -0.23(-3.92%) |
Nov 12, 2021 | 5.935 | 5.970 | 5.850 | 5.907 | 129,195 | +0.13(+2.19%) |
Nov 11, 2021 | 5.773 | 5.970 | 5.759 | 5.780 | 225,035 | +0.13(+2.24%) |
Nov 10, 2021 | 5.584 | 5.654 | 619,112 | -0.55(-8.83%) | ||
Nov 09, 2021 | 6.216 | 6.342 | 6.110 | 6.202 | 315,494 | -0.11(-1.78%) |
Nov 08, 2021 | 5.850 | 6.426 | 5.850 | 6.314 | 924,806 | +0.70(+12.38%) |
Nov 05, 2021 | 5.871 | 5.886 | 5.548 | 5.619 | 473,149 | -0.27(-4.53%) |
Nov 04, 2021 | 5.921 | 5.963 | 5.815 | 5.886 | 123,295 | +0.06(+1.09%) |
Nov 03, 2021 | 5.689 | 5.822 | 5.689 | 5.822 | 128,098 | +0.18(+3.11%) |
Nov 02, 2021 | 5.815 | 5.822 | 5.626 | 5.647 | 164,277 | -0.17(-2.90%) |
Nov 01, 2021 | 5.773 | 5.881 | 5.780 | 5.815 | 198,547 | +0.04(+0.61%) |
Oct 29, 2021 | 5.829 | 5.900 | 5.759 | 5.780 | 117,749 | -0.01(-0.24%) |
Oct 28, 2021 | 5.886 | 5.907 | 5.766 | 5.794 | 391,151 | -0.28(-4.62%) |
Oct 27, 2021 | 5.766 | 6.237 | 5.780 | 6.075 | 890,298 | +0.29(+5.10%) |
Oct 26, 2021 | 5.970 | 5.780 | 421,124 | -0.27(-4.52%) | ||
Oct 25, 2021 | 6.251 | 6.284 | 6.005 | 6.054 | 349,505 | -0.18(-2.82%) |
Oct 22, 2021 | 6.279 | 6.279 | 5.970 | 6.230 | 428,071 | +0.05(+0.80%) |
Oct 21, 2021 | 6.223 | 6.426 | 6.110 | 6.181 | 413,009 | -0.05(-0.79%) |
Oct 20, 2021 | 6.461 | 6.461 | 6.230 | 6.230 | 1,356,837 | -0.41(-6.14%) |
Oct 19, 2021 | 6.475 | 6.883 | 6.321 | 6.637 | 1,749,640 | +0.16(+2.49%) |
Oct 18, 2021 | 6.040 | 6.995 | 6.012 | 6.475 | 6,075,846 | +0.81(+14.39%) |
Oct 15, 2021 | 5.513 | 6.110 | 5.499 | 5.661 | 144,329 | +0.22(+4.10%) |
Oct 14, 2021 | 5.457 | 5.464 | 5.345 | 5.438 | 51,488 | -0.02(-0.35%) |
Oct 13, 2021 | 5.366 | 5.475 | 5.338 | 5.457 | 9,852 | -0.02(-0.38%) |
Oct 12, 2021 | 5.591 | 5.591 | 5.436 | 5.478 | 24,784 | -0.21(-3.70%) |
Oct 11, 2021 | 5.619 | 5.689 | 5.541 | 5.689 | 22,381 | +0.13(+2.27%) |
Oct 08, 2021 | 5.689 | 5.689 | 5.527 | 5.562 | 12,136 | +0.04(+0.64%) |
Oct 07, 2021 | 5.534 | 5.633 | 5.478 | 5.527 | 7,462 | +0.06(+1.16%) |
Oct 06, 2021 | 5.450 | 5.485 | 5.373 | 5.464 | 10,177 | -0.08(-1.52%) |
Oct 05, 2021 | 5.506 | 5.728 | 5.450 | 5.548 | 48,330 | +0.08(+1.41%) |
Oct 04, 2021 | 5.541 | 5.541 | 5.457 | 5.471 | 13,537 | -0.11(-2.01%) |