Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.080 | 4.440 | 4.080 | 4.170 | 249,263 | +0.11(+2.71%) |
Dec 30, 2021 | 4.080 | 4.280 | 4.050 | 4.060 | 273,703 | -0.09(-2.17%) |
Dec 29, 2021 | 4.030 | 4.380 | 3.910 | 4.150 | 429,436 | +0.12(+2.98%) |
Dec 28, 2021 | 4.050 | 4.220 | 4.020 | 4.030 | 256,677 | -0.13(-3.12%) |
Dec 27, 2021 | 4.350 | 4.440 | 4.160 | 4.160 | 221,285 | -0.19(-4.37%) |
Dec 23, 2021 | 4.320 | 4.380 | 4.210 | 4.350 | 256,729 | +0.09(+2.11%) |
Dec 22, 2021 | 4.310 | 4.400 | 4.210 | 4.260 | 309,912 | -0.05(-1.16%) |
Dec 21, 2021 | 4.370 | 4.480 | 4.300 | 4.310 | 258,912 | -0.01(-0.23%) |
Dec 20, 2021 | 4.330 | 4.361 | 4.202 | 4.320 | 256,621 | -0.06(-1.37%) |
Dec 17, 2021 | 4.340 | 4.630 | 4.280 | 4.380 | 257,310 | +0.03(+0.69%) |
Dec 16, 2021 | 4.520 | 4.540 | 4.324 | 4.350 | 124,491 | -0.15(-3.33%) |
Dec 15, 2021 | 4.440 | 4.580 | 4.240 | 4.500 | 189,388 | +0.08(+1.81%) |
Dec 14, 2021 | 4.530 | 4.660 | 4.400 | 4.420 | 139,439 | -0.15(-3.28%) |
Dec 13, 2021 | 4.550 | 4.650 | 4.400 | 4.570 | 181,072 | -0.08(-1.72%) |
Dec 10, 2021 | 4.800 | 4.890 | 4.640 | 4.650 | 102,522 | -0.14(-2.92%) |
Dec 09, 2021 | 4.990 | 5.050 | 4.770 | 4.790 | 94,217 | -0.19(-3.82%) |
Dec 08, 2021 | 4.900 | 5.080 | 4.780 | 4.980 | 185,108 | +0.09(+1.84%) |
Dec 07, 2021 | 4.740 | 4.998 | 4.720 | 4.890 | 159,892 | +0.25(+5.39%) |
Dec 06, 2021 | 4.570 | 4.730 | 4.340 | 4.640 | 256,238 | +0.00(+0.00%) |
Dec 03, 2021 | 4.960 | 4.960 | 4.600 | 4.640 | 234,296 | -0.33(-6.64%) |
Dec 02, 2021 | 4.830 | 5.000 | 4.710 | 4.970 | 236,360 | +0.19(+3.97%) |
Dec 01, 2021 | 5.150 | 5.150 | 4.763 | 4.780 | 295,750 | -0.26(-5.16%) |
Nov 30, 2021 | 5.010 | 5.110 | 4.830 | 5.040 | 261,506 | -0.04(-0.79%) |
Nov 29, 2021 | 5.170 | 5.220 | 4.940 | 5.080 | 399,567 | -0.06(-1.17%) |
Nov 26, 2021 | 5.100 | 5.180 | 5.010 | 5.140 | 111,133 | -0.12(-2.28%) |
Nov 24, 2021 | 5.100 | 5.315 | 4.970 | 5.260 | 185,254 | +0.14(+2.73%) |
Nov 23, 2021 | 5.190 | 5.310 | 4.900 | 5.120 | 400,562 | -0.17(-3.21%) |
Nov 22, 2021 | 5.520 | 5.520 | 5.130 | 5.290 | 347,800 | -0.23(-4.17%) |
Nov 19, 2021 | 5.460 | 5.620 | 5.373 | 5.520 | 277,606 | +0.01(+0.18%) |
Nov 18, 2021 | 5.980 | 5.530 | 5.450 | 5.510 | 500,508 | -0.38(-6.45%) |
Nov 17, 2021 | 6.010 | 6.080 | 5.860 | 5.890 | 423,062 | -0.21(-3.44%) |
Nov 16, 2021 | 6.370 | 6.370 | 6.010 | 6.100 | 617,104 | -0.31(-4.84%) |
Nov 15, 2021 | 6.750 | 6.750 | 6.403 | 6.410 | 243,814 | -0.29(-4.33%) |
Nov 12, 2021 | 6.550 | 6.750 | 6.525 | 6.700 | 195,883 | +0.14(+2.13%) |
Nov 11, 2021 | 6.650 | 6.740 | 6.420 | 6.560 | 306,666 | -0.04(-0.61%) |
Nov 10, 2021 | 7.060 | 6.600 | 563,608 | -0.49(-6.91%) | ||
Nov 09, 2021 | 6.960 | 7.250 | 6.690 | 7.090 | 722,237 | +0.14(+2.01%) |
Nov 08, 2021 | 7.030 | 7.213 | 6.910 | 6.950 | 244,605 | -0.06(-0.86%) |
Nov 05, 2021 | 7.270 | 7.290 | 6.910 | 7.010 | 182,387 | -0.21(-2.91%) |
Nov 04, 2021 | 7.030 | 7.400 | 6.950 | 7.220 | 282,728 | +0.26(+3.74%) |
Nov 03, 2021 | 6.900 | 7.100 | 6.680 | 6.960 | 344,427 | -0.03(-0.43%) |
Nov 02, 2021 | 7.000 | 7.070 | 6.750 | 6.990 | 310,392 | +0.02(+0.29%) |
Nov 01, 2021 | 6.750 | 7.050 | 6.670 | 6.970 | 165,544 | +0.30(+4.50%) |
Oct 29, 2021 | 6.800 | 7.080 | 6.630 | 6.670 | 323,323 | -0.03(-0.45%) |
Oct 28, 2021 | 6.650 | 6.970 | 6.580 | 6.700 | 257,137 | +0.05(+0.75%) |
Oct 27, 2021 | 6.910 | 6.910 | 6.640 | 6.650 | 239,687 | -0.24(-3.48%) |
Oct 26, 2021 | 7.090 | 6.880 | 6.890 | 277,456 | -0.24(-3.37%) | |
Oct 25, 2021 | 7.200 | 7.294 | 6.900 | 7.130 | 431,812 | -0.13(-1.79%) |
Oct 22, 2021 | 7.300 | 7.300 | 7.065 | 7.260 | 222,219 | -0.12(-1.63%) |
Oct 21, 2021 | 7.600 | 7.684 | 7.380 | 7.380 | 161,480 | -0.29(-3.78%) |
Oct 20, 2021 | 7.710 | 7.790 | 7.570 | 7.670 | 145,891 | +0.09(+1.19%) |
Oct 19, 2021 | 7.470 | 7.600 | 7.370 | 7.580 | 127,934 | +0.16(+2.16%) |
Oct 18, 2021 | 7.490 | 7.565 | 7.410 | 7.420 | 111,013 | -0.12(-1.59%) |
Oct 15, 2021 | 7.690 | 7.690 | 7.460 | 7.540 | 91,150 | -0.07(-0.92%) |
Oct 14, 2021 | 7.750 | 7.870 | 7.590 | 7.610 | 106,666 | -0.14(-1.81%) |
Oct 13, 2021 | 7.560 | 7.750 | 7.450 | 7.750 | 95,344 | +0.24(+3.20%) |
Oct 12, 2021 | 7.560 | 7.689 | 7.440 | 7.510 | 132,503 | -0.01(-0.13%) |
Oct 11, 2021 | 7.400 | 7.605 | 7.240 | 7.520 | 130,059 | +0.05(+0.67%) |
Oct 08, 2021 | 7.620 | 7.649 | 7.350 | 7.470 | 223,391 | -0.20(-2.61%) |
Oct 07, 2021 | 7.500 | 7.743 | 7.390 | 7.670 | 151,759 | +0.13(+1.72%) |
Oct 06, 2021 | 7.580 | 7.692 | 7.500 | 7.540 | 225,202 | -0.19(-2.46%) |
Oct 05, 2021 | 7.750 | 7.870 | 7.600 | 7.730 | 161,976 | -0.02(-0.26%) |
Oct 04, 2021 | 8.070 | 8.104 | 7.700 | 7.750 | 246,643 | -0.40(-4.91%) |