Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.100 | 5.275 | 5.000 | 5.000 | 48,848 | -0.15(-2.91%) |
Dec 30, 2021 | 4.950 | 5.450 | 4.900 | 5.150 | 51,261 | +0.25(+5.10%) |
Dec 29, 2021 | 5.150 | 5.200 | 4.750 | 4.900 | 97,900 | -0.30(-5.77%) |
Dec 28, 2021 | 5.400 | 5.500 | 5.200 | 5.200 | 24,057 | -0.30(-5.45%) |
Dec 27, 2021 | 5.550 | 5.742 | 5.425 | 5.500 | 39,578 | -0.05(-0.90%) |
Dec 23, 2021 | 5.550 | 5.900 | 5.500 | 5.550 | 52,343 | -0.05(-0.95%) |
Dec 22, 2021 | 5.550 | 5.800 | 5.450 | 5.604 | 46,086 | +0.10(+1.88%) |
Dec 21, 2021 | 5.742 | 6.000 | 5.479 | 5.500 | 31,079 | -0.05(-0.90%) |
Dec 20, 2021 | 5.600 | 5.850 | 5.500 | 5.550 | 34,484 | -0.25(-4.31%) |
Dec 17, 2021 | 5.650 | 6.000 | 5.650 | 5.800 | 47,244 | +0.20(+3.57%) |
Dec 16, 2021 | 5.750 | 5.880 | 5.600 | 5.600 | 36,878 | -0.30(-5.08%) |
Dec 15, 2021 | 5.750 | 6.000 | 5.500 | 5.900 | 39,779 | +0.15(+2.61%) |
Dec 14, 2021 | 5.950 | 6.000 | 5.650 | 5.750 | 24,454 | -0.25(-4.17%) |
Dec 13, 2021 | 5.800 | 6.050 | 5.700 | 6.000 | 22,885 | +0.10(+1.69%) |
Dec 10, 2021 | 5.550 | 5.950 | 5.550 | 5.900 | 22,656 | +0.30(+5.36%) |
Dec 09, 2021 | 5.600 | 5.925 | 5.600 | 5.600 | 44,782 | -0.25(-4.27%) |
Dec 08, 2021 | 5.400 | 6.000 | 5.254 | 5.850 | 69,943 | +0.55(+10.38%) |
Dec 07, 2021 | 5.400 | 5.650 | 5.250 | 5.300 | 40,522 | +0.15(+2.91%) |
Dec 06, 2021 | 5.250 | 5.450 | 5.000 | 5.150 | 62,195 | -0.10(-1.90%) |
Dec 03, 2021 | 5.450 | 5.575 | 5.010 | 5.250 | 77,895 | -0.25(-4.55%) |
Dec 02, 2021 | 5.600 | 5.600 | 5.450 | 5.500 | 42,975 | -0.15(-2.65%) |
Dec 01, 2021 | 5.600 | 5.941 | 5.500 | 5.650 | 52,799 | -0.05(-0.88%) |
Nov 30, 2021 | 6.350 | 6.350 | 5.550 | 5.700 | 170,637 | -0.22(-3.80%) |
Nov 29, 2021 | 5.950 | 6.050 | 5.851 | 5.925 | 17,508 | -0.03(-0.42%) |
Nov 26, 2021 | 5.750 | 6.050 | 5.750 | 5.950 | 29,015 | -0.35(-5.56%) |
Nov 24, 2021 | 6.000 | 6.350 | 6.000 | 6.300 | 16,052 | +0.15(+2.44%) |
Nov 23, 2021 | 6.000 | 6.150 | 5.950 | 6.150 | 26,977 | +0.15(+2.50%) |
Nov 22, 2021 | 6.300 | 6.300 | 6.000 | 6.000 | 45,656 | -0.25(-4.00%) |
Nov 19, 2021 | 6.450 | 6.450 | 6.250 | 6.250 | 28,112 | -0.05(-0.79%) |
Nov 18, 2021 | 6.750 | 6.400 | 6.250 | 6.300 | 57,369 | -0.45(-6.67%) |
Nov 17, 2021 | 6.800 | 6.950 | 6.750 | 6.750 | 29,721 | -0.20(-2.88%) |
Nov 16, 2021 | 6.950 | 7.050 | 6.800 | 6.950 | 30,042 | -0.10(-1.42%) |
Nov 15, 2021 | 7.300 | 7.432 | 6.900 | 7.050 | 43,934 | -0.35(-4.73%) |
Nov 12, 2021 | 7.550 | 7.650 | 7.200 | 7.400 | 27,831 | +0.05(+0.68%) |
Nov 11, 2021 | 7.200 | 7.450 | 7.200 | 7.350 | 40,386 | +0.25(+3.52%) |
Nov 10, 2021 | 7.400 | 7.100 | 58,954 | -0.45(-5.96%) | ||
Nov 09, 2021 | 7.800 | 7.900 | 7.450 | 7.550 | 64,544 | -0.25(-3.21%) |
Nov 08, 2021 | 7.800 | 8.150 | 7.500 | 7.800 | 109,216 | +0.15(+1.96%) |
Nov 05, 2021 | 7.850 | 7.850 | 7.500 | 7.650 | 42,188 | -0.25(-3.16%) |
Nov 04, 2021 | 7.600 | 7.900 | 7.475 | 7.900 | 101,155 | +0.35(+4.64%) |
Nov 03, 2021 | 7.600 | 7.697 | 7.401 | 7.550 | 59,492 | -0.15(-1.95%) |
Nov 02, 2021 | 7.500 | 7.850 | 7.300 | 7.700 | 194,457 | +0.40(+5.48%) |
Nov 01, 2021 | 7.200 | 7.500 | 7.200 | 7.300 | 76,835 | +0.15(+2.10%) |
Oct 29, 2021 | 7.150 | 7.300 | 6.900 | 7.150 | 116,005 | -0.15(-2.05%) |
Oct 28, 2021 | 7.000 | 7.450 | 6.900 | 7.300 | 123,631 | +0.25(+3.55%) |
Oct 27, 2021 | 7.500 | 7.500 | 6.900 | 7.050 | 192,231 | -0.65(-8.44%) |
Oct 26, 2021 | 6.950 | 7.700 | 541,504 | +1.00(+14.93%) | ||
Oct 25, 2021 | 6.400 | 6.850 | 6.400 | 6.700 | 76,184 | +0.00(+0.00%) |
Oct 22, 2021 | 6.750 | 6.845 | 6.500 | 6.700 | 80,138 | -0.25(-3.60%) |
Oct 21, 2021 | 7.050 | 7.100 | 6.750 | 6.950 | 116,210 | -0.15(-2.11%) |
Oct 20, 2021 | 6.750 | 7.150 | 6.550 | 7.100 | 252,568 | +0.45(+6.77%) |
Oct 19, 2021 | 6.650 | 6.650 | 6.350 | 6.650 | 89,717 | +0.15(+2.31%) |
Oct 18, 2021 | 6.450 | 6.700 | 6.400 | 6.500 | 139,317 | +0.10(+1.56%) |
Oct 15, 2021 | 6.250 | 6.400 | 6.050 | 6.400 | 213,967 | +0.30(+4.92%) |
Oct 14, 2021 | 6.050 | 6.300 | 5.900 | 6.100 | 71,866 | +0.20(+3.39%) |
Oct 13, 2021 | 6.050 | 6.050 | 5.850 | 5.900 | 65,585 | -0.20(-3.28%) |
Oct 12, 2021 | 5.850 | 6.500 | 5.850 | 6.100 | 229,679 | +0.20(+3.39%) |
Oct 11, 2021 | 6.150 | 6.150 | 5.775 | 5.900 | 205,768 | -0.30(-4.84%) |
Oct 08, 2021 | 5.900 | 6.500 | 5.700 | 6.200 | 717,057 | +0.05(+0.81%) |
Oct 07, 2021 | 6.200 | 7.150 | 5.850 | 6.150 | 6,528,783 | +0.40(+6.96%) |
Oct 06, 2021 | 5.850 | 5.950 | 5.700 | 5.750 | 36,063 | +0.05(+0.88%) |
Oct 05, 2021 | 5.650 | 6.000 | 5.628 | 5.700 | 69,504 | -0.15(-2.56%) |
Oct 04, 2021 | 5.850 | 6.000 | 5.650 | 5.850 | 41,470 | +0.00(+0.00%) |