Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.100 | 5.210 | 4.840 | 4.840 | 633,368 | -0.32(-6.20%) |
Dec 30, 2021 | 5.080 | 5.280 | 5.080 | 5.160 | 534,722 | -0.01(-0.19%) |
Dec 29, 2021 | 5.370 | 5.440 | 5.150 | 5.170 | 314,759 | -0.26(-4.79%) |
Dec 28, 2021 | 5.590 | 5.707 | 5.320 | 5.430 | 282,540 | -0.19(-3.38%) |
Dec 27, 2021 | 5.540 | 5.750 | 5.390 | 5.620 | 380,616 | +0.05(+0.90%) |
Dec 23, 2021 | 5.330 | 5.590 | 5.290 | 5.570 | 393,510 | +0.24(+4.50%) |
Dec 22, 2021 | 5.950 | 5.950 | 5.280 | 5.330 | 619,233 | -0.59(-9.97%) |
Dec 21, 2021 | 5.980 | 6.070 | 5.750 | 5.920 | 678,519 | -0.10(-1.66%) |
Dec 20, 2021 | 6.020 | 6.060 | 5.590 | 6.020 | 738,712 | +0.03(+0.50%) |
Dec 17, 2021 | 5.500 | 6.040 | 5.390 | 5.990 | 7,233,514 | +0.33(+5.83%) |
Dec 16, 2021 | 5.520 | 5.925 | 5.455 | 5.660 | 874,591 | +0.21(+3.85%) |
Dec 15, 2021 | 5.500 | 5.600 | 5.280 | 5.450 | 814,635 | -0.08(-1.45%) |
Dec 14, 2021 | 5.110 | 5.684 | 5.105 | 5.530 | 768,131 | +0.28(+5.33%) |
Dec 13, 2021 | 5.390 | 5.420 | 5.130 | 5.250 | 736,464 | -0.16(-2.96%) |
Dec 10, 2021 | 5.000 | 5.440 | 4.882 | 5.410 | 1,112,886 | +0.41(+8.20%) |
Dec 09, 2021 | 5.240 | 5.440 | 4.940 | 5.000 | 1,002,927 | -0.23(-4.40%) |
Dec 08, 2021 | 4.950 | 5.250 | 4.910 | 5.230 | 619,819 | +0.33(+6.73%) |
Dec 07, 2021 | 4.730 | 5.020 | 4.670 | 4.900 | 879,216 | +0.30(+6.52%) |
Dec 06, 2021 | 5.110 | 5.130 | 4.410 | 4.600 | 1,913,301 | -0.67(-12.71%) |
Dec 03, 2021 | 5.290 | 5.450 | 5.000 | 5.270 | 762,992 | +0.02(+0.38%) |
Dec 02, 2021 | 5.570 | 5.610 | 5.195 | 5.250 | 542,750 | -0.53(-9.17%) |
Dec 01, 2021 | 5.500 | 5.800 | 5.418 | 5.780 | 771,208 | +0.21(+3.77%) |
Nov 30, 2021 | 5.190 | 5.460 | 5.160 | 5.570 | 2,487,525 | +0.38(+7.32%) |
Nov 29, 2021 | 5.070 | 5.340 | 5.060 | 5.190 | 550,202 | -0.03(-0.57%) |
Nov 26, 2021 | 4.860 | 5.300 | 4.810 | 5.220 | 402,370 | +0.15(+2.96%) |
Nov 24, 2021 | 4.720 | 5.100 | 4.570 | 5.070 | 511,986 | +0.37(+7.87%) |
Nov 23, 2021 | 4.980 | 5.025 | 4.620 | 4.700 | 582,726 | -0.28(-5.62%) |
Nov 22, 2021 | 5.020 | 5.090 | 4.715 | 4.980 | 779,342 | -0.06(-1.19%) |
Nov 19, 2021 | 4.870 | 5.200 | 4.851 | 5.040 | 483,956 | -0.02(-0.40%) |
Nov 18, 2021 | 5.150 | 5.140 | 5.020 | 5.060 | 1,353,712 | -0.11(-2.13%) |
Nov 17, 2021 | 5.330 | 5.490 | 5.140 | 5.170 | 567,383 | -0.21(-3.90%) |
Nov 16, 2021 | 5.610 | 5.790 | 5.340 | 5.380 | 784,044 | -0.14(-2.54%) |
Nov 15, 2021 | 5.710 | 5.800 | 5.350 | 5.520 | 1,299,136 | -0.27(-4.66%) |
Nov 12, 2021 | 5.930 | 6.020 | 5.500 | 5.790 | 2,091,192 | -0.73(-11.20%) |
Nov 11, 2021 | 6.630 | 6.880 | 6.260 | 6.520 | 2,068,950 | +0.34(+5.50%) |
Nov 10, 2021 | 6.450 | 6.180 | 1,521,366 | -0.30(-4.63%) | ||
Nov 09, 2021 | 6.160 | 6.819 | 5.860 | 6.480 | 5,119,261 | +0.75(+13.09%) |
Nov 08, 2021 | 5.210 | 5.780 | 5.170 | 5.730 | 2,457,008 | +0.53(+10.19%) |
Nov 05, 2021 | 4.930 | 5.200 | 4.860 | 5.200 | 1,076,412 | +0.27(+5.48%) |
Nov 04, 2021 | 5.120 | 5.190 | 4.910 | 4.930 | 1,146,402 | -0.19(-3.71%) |
Nov 03, 2021 | 5.080 | 5.140 | 4.900 | 5.120 | 1,267,661 | +0.04(+0.79%) |
Nov 02, 2021 | 5.330 | 5.370 | 5.020 | 5.080 | 1,437,864 | -0.30(-5.58%) |
Nov 01, 2021 | 5.130 | 5.450 | 5.170 | 5.380 | 1,136,159 | +0.21(+4.06%) |
Oct 29, 2021 | 5.400 | 5.410 | 5.080 | 5.170 | 1,652,884 | -0.17(-3.18%) |
Oct 28, 2021 | 5.250 | 5.770 | 5.010 | 5.340 | 3,079,071 | -0.06(-1.11%) |
Oct 27, 2021 | 5.380 | 5.420 | 4.850 | 5.400 | 5,296,479 | -0.10(-1.82%) |
Oct 26, 2021 | 5.380 | 5.500 | 74,479,184 | +1.05(+23.60%) | ||
Oct 25, 2021 | 4.490 | 4.500 | 4.290 | 4.450 | 1,689,072 | +0.25(+5.95%) |
Oct 22, 2021 | 4.230 | 4.260 | 4.150 | 4.200 | 418,980 | -0.02(-0.47%) |
Oct 21, 2021 | 4.200 | 4.310 | 4.160 | 4.220 | 407,846 | +0.01(+0.24%) |
Oct 20, 2021 | 4.470 | 4.490 | 4.190 | 4.210 | 589,829 | -0.28(-6.24%) |
Oct 19, 2021 | 4.600 | 4.650 | 4.450 | 4.490 | 369,174 | -0.05(-1.10%) |
Oct 18, 2021 | 4.330 | 4.640 | 4.290 | 4.540 | 618,691 | +0.22(+5.09%) |
Oct 15, 2021 | 4.500 | 4.560 | 4.300 | 4.320 | 466,342 | -0.18(-4.00%) |
Oct 14, 2021 | 4.400 | 4.670 | 4.320 | 4.500 | 671,104 | +0.14(+3.21%) |
Oct 13, 2021 | 4.200 | 4.360 | 4.100 | 4.360 | 693,767 | +0.22(+5.31%) |
Oct 12, 2021 | 4.250 | 4.440 | 4.100 | 4.140 | 975,472 | -0.08(-1.90%) |
Oct 11, 2021 | 4.420 | 4.623 | 4.170 | 4.220 | 617,952 | -0.20(-4.52%) |
Oct 08, 2021 | 4.710 | 4.710 | 4.310 | 4.420 | 861,999 | -0.13(-2.86%) |
Oct 07, 2021 | 5.000 | 5.100 | 4.460 | 4.550 | 755,260 | -0.30(-6.19%) |
Oct 06, 2021 | 4.320 | 5.065 | 4.080 | 4.850 | 2,418,939 | +0.51(+11.75%) |
Oct 05, 2021 | 4.670 | 4.757 | 4.310 | 4.340 | 968,760 | -0.33(-7.07%) |
Oct 04, 2021 | 5.100 | 5.190 | 4.630 | 4.670 | 1,019,643 | -0.44(-8.61%) |