Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.130 | 6.350 | 6.100 | 6.240 | 114,448 | +0.14(+2.30%) |
Dec 30, 2021 | 6.210 | 6.220 | 6.000 | 6.100 | 222,672 | -0.03(-0.49%) |
Dec 29, 2021 | 6.110 | 6.265 | 6.110 | 6.130 | 114,900 | +0.02(+0.33%) |
Dec 28, 2021 | 6.250 | 6.365 | 6.080 | 6.110 | 113,352 | -0.14(-2.24%) |
Dec 27, 2021 | 6.120 | 6.350 | 5.981 | 6.250 | 158,071 | +0.21(+3.48%) |
Dec 23, 2021 | 6.150 | 6.240 | 6.000 | 6.040 | 211,610 | -0.01(-0.17%) |
Dec 22, 2021 | 5.800 | 6.190 | 5.800 | 6.050 | 237,737 | +0.27(+4.67%) |
Dec 21, 2021 | 5.680 | 5.930 | 5.680 | 5.780 | 157,737 | +0.10(+1.76%) |
Dec 20, 2021 | 5.630 | 5.750 | 5.460 | 5.680 | 101,233 | +0.00(+0.00%) |
Dec 17, 2021 | 5.740 | 5.840 | 5.630 | 5.680 | 255,994 | -0.07(-1.22%) |
Dec 16, 2021 | 5.640 | 5.940 | 5.600 | 5.750 | 539,537 | +0.12(+2.13%) |
Dec 15, 2021 | 5.790 | 5.823 | 5.460 | 5.630 | 552,644 | -0.27(-4.58%) |
Dec 14, 2021 | 5.890 | 6.075 | 5.870 | 5.900 | 259,614 | -0.08(-1.34%) |
Dec 13, 2021 | 6.100 | 6.150 | 5.790 | 5.980 | 287,376 | -0.08(-1.32%) |
Dec 10, 2021 | 6.160 | 6.300 | 6.000 | 6.060 | 236,408 | +0.06(+1.00%) |
Dec 09, 2021 | 5.870 | 6.080 | 5.778 | 6.000 | 281,730 | +0.13(+2.21%) |
Dec 08, 2021 | 5.620 | 5.870 | 5.510 | 5.870 | 460,369 | +0.34(+6.15%) |
Dec 07, 2021 | 5.300 | 5.740 | 5.260 | 5.530 | 135,864 | +0.27(+5.13%) |
Dec 06, 2021 | 5.290 | 5.290 | 4.950 | 5.260 | 191,019 | -0.07(-1.31%) |
Dec 03, 2021 | 5.350 | 5.390 | 5.110 | 5.330 | 240,021 | -0.01(-0.19%) |
Dec 02, 2021 | 5.090 | 5.420 | 5.090 | 5.340 | 150,266 | +0.22(+4.30%) |
Dec 01, 2021 | 5.160 | 5.510 | 5.070 | 5.120 | 177,444 | -0.02(-0.39%) |
Nov 30, 2021 | 5.440 | 5.440 | 5.050 | 5.140 | 134,043 | -0.20(-3.75%) |
Nov 29, 2021 | 5.500 | 5.580 | 5.160 | 5.340 | 109,571 | -0.10(-1.84%) |
Nov 26, 2021 | 5.260 | 5.500 | 5.132 | 5.440 | 104,960 | -0.01(-0.18%) |
Nov 24, 2021 | 5.070 | 5.450 | 5.041 | 5.450 | 121,916 | +0.34(+6.65%) |
Nov 23, 2021 | 5.300 | 5.370 | 4.990 | 5.110 | 257,451 | -0.19(-3.58%) |
Nov 22, 2021 | 5.170 | 5.410 | 5.170 | 5.300 | 262,199 | +0.13(+2.51%) |
Nov 19, 2021 | 5.160 | 5.240 | 5.140 | 5.170 | 115,380 | -0.04(-0.77%) |
Nov 18, 2021 | 5.270 | 5.220 | 5.160 | 5.210 | 206,058 | +0.01(+0.19%) |
Nov 17, 2021 | 5.280 | 5.350 | 5.200 | 5.200 | 174,877 | -0.14(-2.62%) |
Nov 16, 2021 | 5.620 | 5.620 | 5.250 | 5.340 | 168,140 | -0.30(-5.32%) |
Nov 15, 2021 | 5.710 | 5.890 | 5.550 | 5.640 | 143,362 | -0.04(-0.70%) |
Nov 12, 2021 | 5.540 | 6.000 | 5.520 | 5.680 | 360,165 | +0.17(+3.09%) |
Nov 11, 2021 | 5.000 | 5.600 | 5.000 | 5.510 | 514,322 | +0.57(+11.54%) |
Nov 10, 2021 | 4.960 | 4.940 | 147,173 | -0.15(-2.95%) | ||
Nov 09, 2021 | 5.160 | 5.230 | 5.010 | 5.090 | 173,735 | -0.11(-2.12%) |
Nov 08, 2021 | 5.220 | 5.230 | 5.060 | 5.200 | 82,787 | +0.08(+1.56%) |
Nov 05, 2021 | 5.040 | 5.220 | 5.040 | 5.120 | 90,654 | +0.11(+2.20%) |
Nov 04, 2021 | 4.980 | 5.080 | 4.860 | 5.010 | 272,438 | +0.08(+1.62%) |
Nov 03, 2021 | 4.750 | 4.970 | 4.750 | 4.930 | 130,562 | +0.17(+3.57%) |
Nov 02, 2021 | 4.750 | 4.770 | 4.600 | 4.760 | 160,875 | +0.02(+0.42%) |
Nov 01, 2021 | 4.770 | 4.800 | 4.680 | 4.740 | 104,266 | +0.04(+0.85%) |
Oct 29, 2021 | 4.870 | 4.870 | 4.700 | 4.700 | 181,649 | -0.20(-4.08%) |
Oct 28, 2021 | 4.910 | 4.960 | 4.850 | 4.900 | 78,404 | +0.05(+1.03%) |
Oct 27, 2021 | 4.890 | 5.010 | 4.760 | 4.850 | 131,795 | -0.12(-2.41%) |
Oct 26, 2021 | 5.140 | 4.970 | 74,145 | -0.15(-2.93%) | ||
Oct 25, 2021 | 5.090 | 5.180 | 5.070 | 5.120 | 68,502 | +0.07(+1.39%) |
Oct 22, 2021 | 4.980 | 5.050 | 4.760 | 5.050 | 88,834 | +0.10(+2.02%) |
Oct 21, 2021 | 4.900 | 4.970 | 4.830 | 4.950 | 55,544 | +0.05(+1.02%) |
Oct 20, 2021 | 4.760 | 4.920 | 4.700 | 4.900 | 84,652 | +0.11(+2.30%) |
Oct 19, 2021 | 4.840 | 4.950 | 4.730 | 4.790 | 87,833 | -0.03(-0.62%) |
Oct 18, 2021 | 4.850 | 4.930 | 4.730 | 4.820 | 205,932 | -0.12(-2.43%) |
Oct 15, 2021 | 5.000 | 5.030 | 4.923 | 4.940 | 155,519 | -0.05(-1.00%) |
Oct 14, 2021 | 4.750 | 5.040 | 4.750 | 4.990 | 243,669 | +0.29(+6.17%) |
Oct 13, 2021 | 4.700 | 4.740 | 4.520 | 4.700 | 100,999 | -0.04(-0.84%) |
Oct 12, 2021 | 4.790 | 4.790 | 4.650 | 4.740 | 42,235 | -0.03(-0.63%) |
Oct 11, 2021 | 4.700 | 4.820 | 4.590 | 4.770 | 119,288 | -0.01(-0.21%) |
Oct 08, 2021 | 4.930 | 4.937 | 4.730 | 4.780 | 53,959 | -0.09(-1.85%) |
Oct 07, 2021 | 4.650 | 4.960 | 4.650 | 4.870 | 72,671 | +0.20(+4.28%) |
Oct 06, 2021 | 4.750 | 4.750 | 4.556 | 4.670 | 47,372 | -0.10(-2.10%) |
Oct 05, 2021 | 4.700 | 4.850 | 4.630 | 4.770 | 68,007 | +0.08(+1.71%) |
Oct 04, 2021 | 4.590 | 4.740 | 4.420 | 4.690 | 135,319 | +0.06(+1.30%) |