Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.890 | 5.890 | 5.780 | 5.840 | 348,139 | -0.02(-0.34%) |
Dec 30, 2021 | 6.080 | 6.080 | 5.820 | 5.860 | 391,325 | -0.29(-4.72%) |
Dec 29, 2021 | 6.170 | 6.170 | 6.020 | 6.150 | 361,880 | -0.02(-0.32%) |
Dec 28, 2021 | 6.250 | 6.250 | 6.100 | 6.170 | 337,066 | -0.03(-0.48%) |
Dec 27, 2021 | 6.150 | 6.250 | 6.100 | 6.200 | 609,608 | +0.14(+2.31%) |
Dec 23, 2021 | 6.070 | 6.130 | 5.990 | 6.060 | 371,618 | +0.06(+1.00%) |
Dec 22, 2021 | 5.800 | 6.050 | 5.730 | 6.000 | 702,014 | +0.31(+5.45%) |
Dec 21, 2021 | 5.610 | 5.712 | 5.600 | 5.690 | 294,465 | +0.13(+2.34%) |
Dec 20, 2021 | 5.560 | 5.630 | 5.480 | 5.560 | 629,963 | +0.14(+2.58%) |
Dec 17, 2021 | 5.400 | 5.500 | 5.350 | 5.420 | 245,690 | +0.09(+1.69%) |
Dec 16, 2021 | 5.320 | 5.580 | 5.320 | 5.330 | 314,487 | +0.03(+0.57%) |
Dec 15, 2021 | 5.580 | 5.580 | 5.300 | 5.300 | 290,408 | -0.21(-3.81%) |
Dec 14, 2021 | 5.540 | 5.650 | 5.500 | 5.510 | 177,087 | -0.03(-0.54%) |
Dec 13, 2021 | 5.700 | 5.700 | 5.540 | 5.540 | 122,155 | -0.12(-2.12%) |
Dec 10, 2021 | 5.620 | 5.712 | 5.620 | 5.660 | 130,252 | -0.02(-0.35%) |
Dec 09, 2021 | 5.530 | 5.730 | 5.530 | 5.680 | 181,180 | +0.15(+2.71%) |
Dec 08, 2021 | 5.520 | 5.660 | 5.500 | 5.530 | 213,817 | +0.00(+0.00%) |
Dec 07, 2021 | 5.670 | 5.700 | 5.530 | 5.530 | 305,760 | -0.16(-2.81%) |
Dec 06, 2021 | 5.710 | 5.770 | 5.632 | 5.690 | 164,828 | -0.01(-0.18%) |
Dec 03, 2021 | 5.810 | 5.830 | 5.620 | 5.700 | 137,262 | -0.06(-1.04%) |
Dec 02, 2021 | 5.670 | 5.840 | 5.591 | 5.760 | 250,674 | +0.09(+1.59%) |
Dec 01, 2021 | 5.830 | 5.910 | 5.670 | 5.670 | 190,980 | -0.09(-1.56%) |
Nov 30, 2021 | 5.820 | 5.840 | 5.705 | 5.760 | 259,021 | -0.08(-1.37%) |
Nov 29, 2021 | 5.900 | 5.990 | 5.810 | 5.840 | 277,546 | -0.01(-0.17%) |
Nov 26, 2021 | 5.880 | 5.900 | 5.730 | 5.850 | 258,569 | -0.07(-1.18%) |
Nov 24, 2021 | 5.820 | 5.960 | 5.820 | 5.920 | 200,217 | +0.09(+1.54%) |
Nov 23, 2021 | 5.780 | 5.850 | 5.760 | 5.830 | 159,524 | +0.08(+1.39%) |
Nov 22, 2021 | 5.850 | 5.900 | 5.740 | 5.750 | 287,073 | -0.12(-2.04%) |
Nov 19, 2021 | 6.070 | 6.070 | 5.835 | 5.870 | 376,212 | -0.28(-4.55%) |
Nov 18, 2021 | 6.220 | 6.168 | 6.139 | 6.150 | 225,536 | -0.07(-1.13%) |
Nov 17, 2021 | 6.120 | 6.260 | 6.060 | 6.220 | 818,937 | +0.11(+1.80%) |
Nov 16, 2021 | 6.020 | 6.150 | 5.960 | 6.110 | 636,965 | +0.18(+3.04%) |
Nov 15, 2021 | 5.850 | 6.000 | 5.800 | 5.930 | 448,238 | +0.19(+3.31%) |
Nov 12, 2021 | 5.750 | 5.790 | 5.710 | 5.740 | 150,837 | +0.01(+0.17%) |
Nov 11, 2021 | 5.750 | 5.770 | 5.719 | 5.730 | 177,530 | +0.00(+0.00%) |
Nov 10, 2021 | 5.690 | 5.730 | 221,140 | +0.01(+0.17%) | ||
Nov 09, 2021 | 5.740 | 5.790 | 5.720 | 5.720 | 139,221 | -0.06(-1.04%) |
Nov 08, 2021 | 5.750 | 5.790 | 5.700 | 5.780 | 182,029 | +0.03(+0.52%) |
Nov 05, 2021 | 5.720 | 5.810 | 5.680 | 5.750 | 208,242 | +0.01(+0.17%) |
Nov 04, 2021 | 5.750 | 5.750 | 5.670 | 5.740 | 164,322 | +0.11(+1.95%) |
Nov 03, 2021 | 5.520 | 5.700 | 5.520 | 5.630 | 163,803 | +0.04(+0.72%) |
Nov 02, 2021 | 5.690 | 5.705 | 5.550 | 5.590 | 181,922 | -0.13(-2.27%) |
Nov 01, 2021 | 5.830 | 5.780 | 5.650 | 5.720 | 284,771 | -0.06(-1.04%) |
Oct 29, 2021 | 5.790 | 5.880 | 5.720 | 5.780 | 200,099 | +0.03(+0.52%) |
Oct 28, 2021 | 5.710 | 5.750 | 5.660 | 5.750 | 153,079 | +0.03(+0.52%) |
Oct 27, 2021 | 5.830 | 5.840 | 5.700 | 5.720 | 234,553 | -0.10(-1.72%) |
Oct 26, 2021 | 6.000 | 5.820 | 393,105 | -0.11(-1.85%) | ||
Oct 25, 2021 | 5.910 | 5.940 | 5.780 | 5.930 | 452,628 | +0.15(+2.60%) |
Oct 22, 2021 | 6.070 | 6.070 | 5.750 | 5.780 | 389,321 | -0.28(-4.62%) |
Oct 21, 2021 | 6.180 | 6.180 | 6.010 | 6.060 | 300,353 | -0.09(-1.46%) |
Oct 20, 2021 | 6.190 | 6.250 | 6.060 | 6.150 | 307,560 | -0.03(-0.49%) |
Oct 19, 2021 | 6.300 | 6.350 | 5.950 | 6.180 | 656,045 | -0.09(-1.44%) |
Oct 18, 2021 | 5.840 | 6.350 | 5.840 | 6.270 | 1,051,355 | +0.46(+7.92%) |
Oct 15, 2021 | 5.780 | 5.830 | 5.700 | 5.810 | 224,328 | +0.05(+0.87%) |
Oct 14, 2021 | 5.660 | 5.810 | 5.630 | 5.760 | 365,820 | +0.13(+2.31%) |
Oct 13, 2021 | 5.660 | 5.670 | 5.550 | 5.630 | 146,220 | -0.02(-0.35%) |
Oct 12, 2021 | 5.500 | 5.660 | 5.450 | 5.650 | 309,585 | +0.16(+2.91%) |
Oct 11, 2021 | 5.450 | 5.520 | 5.430 | 5.490 | 174,729 | +0.02(+0.37%) |
Oct 08, 2021 | 5.450 | 5.478 | 5.430 | 5.470 | 128,282 | +0.02(+0.37%) |
Oct 07, 2021 | 5.530 | 5.530 | 5.410 | 5.450 | 171,707 | -0.04(-0.73%) |
Oct 06, 2021 | 5.520 | 5.540 | 5.470 | 5.490 | 192,401 | -0.07(-1.26%) |
Oct 05, 2021 | 5.560 | 5.580 | 5.480 | 5.560 | 245,926 | +0.01(+0.18%) |
Oct 04, 2021 | 5.500 | 5.590 | 5.480 | 5.550 | 479,713 | +0.07(+1.28%) |