Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.120 | 5.215 | 4.740 | 4.980 | 28,051,808 | -0.25(-4.78%) |
Dec 30, 2021 | 4.780 | 5.300 | 4.760 | 5.230 | 35,802,776 | +0.29(+5.87%) |
Dec 29, 2021 | 5.270 | 5.420 | 4.930 | 4.940 | 42,696,532 | -0.44(-8.18%) |
Dec 28, 2021 | 5.330 | 5.545 | 5.220 | 5.380 | 24,922,428 | +0.08(+1.51%) |
Dec 27, 2021 | 5.430 | 5.720 | 5.290 | 5.300 | 21,110,696 | -0.30(-5.36%) |
Dec 23, 2021 | 5.630 | 5.700 | 5.500 | 5.600 | 13,586,724 | -0.03(-0.53%) |
Dec 22, 2021 | 5.950 | 6.020 | 5.620 | 5.630 | 19,273,044 | -0.41(-6.79%) |
Dec 21, 2021 | 6.030 | 6.140 | 5.890 | 6.040 | 9,409,748 | +0.14(+2.37%) |
Dec 20, 2021 | 6.090 | 6.085 | 5.880 | 5.900 | 7,573,772 | -0.38(-6.05%) |
Dec 17, 2021 | 6.150 | 6.420 | 6.130 | 6.280 | 8,302,071 | -0.06(-0.95%) |
Dec 16, 2021 | 6.120 | 6.370 | 6.070 | 6.340 | 9,324,427 | +0.27(+4.45%) |
Dec 15, 2021 | 6.180 | 6.310 | 5.880 | 6.070 | 18,217,100 | -0.25(-3.96%) |
Dec 14, 2021 | 6.740 | 6.770 | 6.230 | 6.320 | 17,199,548 | -0.10(-1.56%) |
Dec 13, 2021 | 6.450 | 6.660 | 6.350 | 6.420 | 10,905,420 | -0.07(-1.08%) |
Dec 10, 2021 | 6.640 | 6.700 | 6.330 | 6.490 | 14,298,577 | -0.17(-2.55%) |
Dec 09, 2021 | 6.810 | 6.950 | 6.660 | 6.660 | 13,069,833 | -0.30(-4.31%) |
Dec 08, 2021 | 7.100 | 7.130 | 6.820 | 6.960 | 13,745,432 | -0.24(-3.33%) |
Dec 07, 2021 | 6.880 | 7.410 | 6.850 | 7.200 | 28,738,424 | +0.53(+7.95%) |
Dec 06, 2021 | 5.820 | 6.740 | 5.820 | 6.670 | 43,861,960 | +0.60(+9.88%) |
Dec 03, 2021 | 7.530 | 7.650 | 6.000 | 6.070 | 121,145,664 | -1.73(-22.18%) |
Dec 02, 2021 | 8.170 | 8.600 | 7.640 | 7.800 | 23,131,636 | -0.01(-0.13%) |
Dec 01, 2021 | 7.690 | 8.340 | 7.680 | 7.810 | 23,127,400 | +0.18(+2.36%) |
Nov 30, 2021 | 7.670 | 7.830 | 7.240 | 7.630 | 29,452,962 | -0.18(-2.30%) |
Nov 29, 2021 | 7.870 | 7.950 | 7.580 | 7.810 | 24,480,892 | -0.07(-0.89%) |
Nov 26, 2021 | 7.670 | 7.920 | 7.500 | 7.880 | 30,334,764 | -0.23(-2.84%) |
Nov 24, 2021 | 8.110 | 8.210 | 8.020 | 8.110 | 8,025,944 | -0.01(-0.12%) |
Nov 23, 2021 | 8.140 | 8.327 | 8.050 | 8.120 | 13,052,308 | -0.01(-0.12%) |
Nov 22, 2021 | 8.310 | 8.335 | 8.050 | 8.130 | 10,566,060 | -0.17(-2.05%) |
Nov 19, 2021 | 8.430 | 8.630 | 8.210 | 8.300 | 10,131,644 | -0.13(-1.54%) |
Nov 18, 2021 | 8.570 | 8.435 | 8.365 | 8.430 | 13,977,928 | -0.21(-2.43%) |
Nov 17, 2021 | 8.980 | 9.130 | 8.530 | 8.640 | 16,972,772 | -0.36(-4.00%) |
Nov 16, 2021 | 9.130 | 9.250 | 8.850 | 9.000 | 14,718,797 | -0.01(-0.11%) |
Nov 15, 2021 | 9.430 | 9.470 | 8.910 | 9.010 | 19,818,310 | -0.50(-5.26%) |
Nov 12, 2021 | 8.950 | 9.620 | 8.900 | 9.510 | 33,902,484 | +0.55(+6.14%) |
Nov 11, 2021 | 9.350 | 9.560 | 8.500 | 8.960 | 48,462,104 | +0.01(+0.11%) |
Nov 10, 2021 | 8.100 | 9.000 | 8.950 | 46,177,604 | +0.83(+10.22%) | |
Nov 09, 2021 | 8.170 | 8.250 | 8.000 | 8.120 | 10,347,714 | +0.00(+0.00%) |
Nov 08, 2021 | 8.200 | 8.510 | 8.060 | 8.120 | 15,926,458 | +0.00(+0.00%) |
Nov 05, 2021 | 8.210 | 8.220 | 7.950 | 8.120 | 16,746,015 | -0.12(-1.46%) |
Nov 04, 2021 | 8.400 | 8.400 | 8.150 | 8.240 | 12,018,838 | -0.12(-1.44%) |
Nov 03, 2021 | 8.260 | 8.370 | 8.160 | 8.360 | 6,844,347 | +0.13(+1.58%) |
Nov 02, 2021 | 8.310 | 8.340 | 8.100 | 8.230 | 9,359,429 | -0.23(-2.72%) |
Nov 01, 2021 | 8.100 | 8.560 | 8.440 | 8.460 | 13,112,075 | +0.39(+4.83%) |
Oct 29, 2021 | 8.260 | 8.360 | 8.010 | 8.070 | 13,013,342 | -0.19(-2.30%) |
Oct 28, 2021 | 8.200 | 8.360 | 8.060 | 8.260 | 10,347,943 | +0.05(+0.61%) |
Oct 27, 2021 | 8.330 | 8.565 | 8.110 | 8.210 | 14,594,504 | -0.20(-2.38%) |
Oct 26, 2021 | 8.860 | 8.410 | 21,862,640 | -0.42(-4.76%) | ||
Oct 25, 2021 | 9.230 | 9.480 | 8.830 | 8.830 | 19,131,756 | -0.36(-3.92%) |
Oct 22, 2021 | 9.480 | 9.550 | 9.020 | 9.190 | 26,166,540 | -0.62(-6.32%) |
Oct 21, 2021 | 8.960 | 9.850 | 8.850 | 9.810 | 81,324,048 | +1.19(+13.81%) |
Oct 20, 2021 | 8.780 | 8.820 | 8.330 | 8.620 | 15,528,608 | +0.06(+0.70%) |
Oct 19, 2021 | 8.400 | 8.590 | 8.200 | 8.560 | 21,441,358 | +0.32(+3.88%) |
Oct 18, 2021 | 8.170 | 8.410 | 8.150 | 8.240 | 7,533,944 | -0.02(-0.24%) |
Oct 15, 2021 | 8.310 | 8.462 | 8.200 | 8.260 | 10,946,794 | -0.01(-0.12%) |
Oct 14, 2021 | 8.310 | 8.370 | 8.180 | 8.270 | 7,518,084 | -0.03(-0.36%) |
Oct 13, 2021 | 8.490 | 8.510 | 8.250 | 8.300 | 10,381,568 | -0.15(-1.78%) |
Oct 12, 2021 | 8.340 | 8.669 | 8.240 | 8.450 | 14,034,916 | +0.07(+0.84%) |
Oct 11, 2021 | 8.380 | 8.849 | 8.260 | 8.380 | 29,383,252 | +0.21(+2.57%) |
Oct 08, 2021 | 8.040 | 8.244 | 7.910 | 8.170 | 13,100,387 | +0.34(+4.34%) |
Oct 07, 2021 | 7.820 | 8.050 | 7.760 | 7.830 | 17,790,114 | +0.25(+3.30%) |
Oct 06, 2021 | 7.410 | 7.590 | 7.380 | 7.580 | 9,908,803 | +0.12(+1.61%) |
Oct 05, 2021 | 7.370 | 7.660 | 7.340 | 7.460 | 10,133,705 | +0.19(+2.61%) |
Oct 04, 2021 | 7.500 | 7.520 | 7.260 | 7.270 | 13,410,206 | -0.31(-4.09%) |