Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.210 | 5.350 | 4.940 | 5.050 | 6,832,489 | -0.07(-1.37%) |
Dec 30, 2021 | 5.160 | 5.250 | 5.060 | 5.120 | 5,045,973 | +0.03(+0.59%) |
Dec 29, 2021 | 5.230 | 5.450 | 5.040 | 5.090 | 4,114,141 | -0.12(-2.30%) |
Dec 28, 2021 | 5.590 | 5.790 | 5.170 | 5.210 | 8,251,527 | -0.75(-12.58%) |
Dec 27, 2021 | 5.840 | 6.030 | 5.710 | 5.960 | 7,326,332 | +0.16(+2.76%) |
Dec 23, 2021 | 5.100 | 5.830 | 5.000 | 5.800 | 8,091,173 | +0.70(+13.73%) |
Dec 22, 2021 | 4.920 | 5.260 | 4.860 | 5.100 | 4,058,851 | +0.20(+4.08%) |
Dec 21, 2021 | 4.800 | 4.960 | 4.753 | 4.900 | 3,934,835 | +0.35(+7.69%) |
Dec 20, 2021 | 4.480 | 4.650 | 4.405 | 4.550 | 5,155,588 | -0.18(-3.81%) |
Dec 17, 2021 | 4.610 | 4.940 | 4.510 | 4.730 | 6,458,592 | -0.17(-3.47%) |
Dec 16, 2021 | 5.270 | 5.400 | 4.784 | 4.900 | 7,669,223 | -0.31(-5.95%) |
Dec 15, 2021 | 5.000 | 5.293 | 4.610 | 5.210 | 10,124,117 | +0.10(+1.95%) |
Dec 14, 2021 | 4.960 | 5.280 | 4.830 | 5.110 | 6,983,104 | +0.05(+0.99%) |
Dec 13, 2021 | 5.360 | 5.460 | 5.000 | 5.060 | 7,422,159 | -0.54(-9.64%) |
Dec 10, 2021 | 6.010 | 6.060 | 5.510 | 5.600 | 6,872,297 | -0.26(-4.44%) |
Dec 09, 2021 | 6.200 | 6.270 | 5.750 | 5.860 | 6,483,853 | -0.57(-8.86%) |
Dec 08, 2021 | 6.340 | 6.490 | 6.130 | 6.430 | 5,067,897 | +0.09(+1.42%) |
Dec 07, 2021 | 6.520 | 6.660 | 6.240 | 6.340 | 7,353,621 | +0.29(+4.79%) |
Dec 06, 2021 | 5.510 | 6.190 | 5.310 | 6.050 | 10,868,027 | -0.20(-3.20%) |
Dec 03, 2021 | 7.230 | 7.250 | 6.010 | 6.250 | 11,949,218 | -0.95(-13.19%) |
Dec 02, 2021 | 7.400 | 7.600 | 6.840 | 7.200 | 8,361,571 | -0.40(-5.26%) |
Dec 01, 2021 | 7.980 | 8.130 | 7.470 | 7.600 | 10,578,237 | -0.05(-0.65%) |
Nov 30, 2021 | 7.830 | 8.240 | 7.210 | 7.650 | 11,593,293 | -0.21(-2.67%) |
Nov 29, 2021 | 7.440 | 8.020 | 7.350 | 7.860 | 8,647,539 | +0.72(+10.08%) |
Nov 26, 2021 | 7.340 | 7.640 | 7.110 | 7.140 | 7,601,311 | -0.71(-9.04%) |
Nov 24, 2021 | 7.640 | 8.040 | 7.370 | 7.850 | 7,534,574 | -0.19(-2.36%) |
Nov 23, 2021 | 7.580 | 8.100 | 7.500 | 8.040 | 8,874,213 | +0.56(+7.49%) |
Nov 22, 2021 | 8.390 | 8.390 | 7.310 | 7.480 | 9,254,889 | -0.70(-8.56%) |
Nov 19, 2021 | 7.980 | 8.560 | 7.980 | 8.180 | 9,452,760 | +0.37(+4.74%) |
Nov 18, 2021 | 8.340 | 7.830 | 7.700 | 7.810 | 11,451,447 | -0.75(-8.76%) |
Nov 17, 2021 | 8.430 | 8.660 | 8.044 | 8.560 | 8,452,418 | +0.13(+1.54%) |
Nov 16, 2021 | 8.000 | 9.080 | 7.780 | 8.430 | 12,147,911 | -0.18(-2.09%) |
Nov 15, 2021 | 8.830 | 9.190 | 8.380 | 8.610 | 9,786,769 | +0.03(+0.35%) |
Nov 12, 2021 | 7.980 | 8.590 | 7.680 | 8.580 | 10,508,569 | +0.50(+6.19%) |
Nov 11, 2021 | 7.960 | 8.370 | 7.950 | 8.080 | 9,860,785 | -0.52(-6.05%) |
Nov 10, 2021 | 9.060 | 8.600 | 14,001,904 | -0.27(-3.04%) | ||
Nov 09, 2021 | 8.560 | 8.910 | 7.700 | 8.870 | 13,709,014 | +0.72(+8.83%) |
Nov 08, 2021 | 7.980 | 8.360 | 7.750 | 8.150 | 14,240,871 | +0.87(+11.95%) |
Nov 05, 2021 | 7.400 | 7.660 | 7.090 | 7.280 | 7,950,719 | +0.08(+1.11%) |
Nov 04, 2021 | 6.740 | 7.580 | 6.730 | 7.200 | 15,889,470 | +0.35(+5.11%) |
Nov 03, 2021 | 6.280 | 6.930 | 5.960 | 6.850 | 13,037,449 | +0.44(+6.86%) |
Nov 02, 2021 | 5.760 | 6.460 | 5.682 | 6.410 | 14,601,937 | +0.84(+15.08%) |
Nov 01, 2021 | 5.340 | 5.570 | 5.275 | 5.570 | 6,647,633 | +0.43(+8.37%) |
Oct 29, 2021 | 5.270 | 5.530 | 5.110 | 5.140 | 6,471,749 | -0.15(-2.84%) |
Oct 28, 2021 | 5.110 | 5.300 | 5.020 | 5.290 | 5,619,684 | +0.42(+8.62%) |
Oct 27, 2021 | 5.060 | 5.170 | 4.850 | 4.870 | 4,173,388 | -0.34(-6.53%) |
Oct 26, 2021 | 5.340 | 5.150 | 5.210 | 4,649,893 | -0.18(-3.34%) | |
Oct 25, 2021 | 5.310 | 5.530 | 5.270 | 5.390 | 5,440,995 | +0.14(+2.67%) |
Oct 22, 2021 | 5.500 | 5.080 | 5.250 | 5,461,206 | -0.23(-4.20%) | |
Oct 21, 2021 | 5.790 | 5.830 | 5.370 | 5.480 | 8,011,684 | -0.33(-5.68%) |
Oct 20, 2021 | 5.700 | 6.140 | 5.660 | 5.810 | 9,294,028 | +0.13(+2.29%) |
Oct 19, 2021 | 5.710 | 5.839 | 5.270 | 5.680 | 8,967,595 | +0.09(+1.70%) |
Oct 18, 2021 | 5.480 | 5.840 | 5.411 | 5.585 | 9,697,146 | +0.21(+3.81%) |
Oct 15, 2021 | 5.210 | 5.479 | 5.110 | 5.380 | 11,147,899 | +0.38(+7.60%) |
Oct 14, 2021 | 5.160 | 5.170 | 4.971 | 5.000 | 3,476,069 | -0.03(-0.60%) |
Oct 13, 2021 | 4.910 | 5.150 | 4.780 | 5.030 | 4,233,940 | +0.13(+2.65%) |
Oct 12, 2021 | 5.180 | 5.210 | 4.800 | 4.900 | 5,336,833 | -0.35(-6.67%) |
Oct 11, 2021 | 5.240 | 5.485 | 5.145 | 5.250 | 5,751,724 | +0.12(+2.34%) |
Oct 08, 2021 | 5.160 | 5.170 | 4.970 | 5.130 | 4,893,649 | +0.10(+1.99%) |
Oct 07, 2021 | 5.030 | 5.230 | 4.945 | 5.030 | 4,928,170 | -0.15(-2.90%) |
Oct 06, 2021 | 5.510 | 5.530 | 4.950 | 5.180 | 11,801,305 | -0.05(-0.96%) |
Oct 05, 2021 | 5.180 | 5.390 | 5.050 | 5.230 | 12,144,506 | +0.27(+5.44%) |
Oct 04, 2021 | 5.080 | 5.140 | 4.730 | 4.960 | 8,095,073 | -0.07(-1.39%) |