Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.740 | 5.800 | 5.670 | 5.750 | 27,356 | +0.03(+0.52%) |
Dec 30, 2021 | 5.650 | 5.840 | 5.650 | 5.720 | 15,657 | +0.09(+1.60%) |
Dec 29, 2021 | 5.670 | 5.749 | 5.580 | 5.630 | 33,651 | +0.00(+0.00%) |
Dec 28, 2021 | 5.590 | 5.690 | 5.530 | 5.630 | 29,594 | +0.06(+1.08%) |
Dec 27, 2021 | 5.550 | 5.620 | 5.440 | 5.570 | 33,929 | +0.03(+0.54%) |
Dec 23, 2021 | 5.500 | 5.580 | 5.442 | 5.540 | 82,116 | +0.04(+0.82%) |
Dec 22, 2021 | 5.490 | 5.580 | 5.480 | 5.495 | 51,843 | +0.01(+0.27%) |
Dec 21, 2021 | 5.420 | 5.510 | 5.360 | 5.480 | 28,152 | +0.12(+2.24%) |
Dec 20, 2021 | 5.270 | 5.360 | 5.250 | 5.360 | 17,154 | -0.08(-1.47%) |
Dec 17, 2021 | 5.470 | 5.470 | 5.260 | 5.440 | 35,721 | -0.09(-1.72%) |
Dec 16, 2021 | 5.560 | 5.580 | 5.510 | 5.535 | 24,124 | -0.01(-0.27%) |
Dec 15, 2021 | 5.300 | 5.920 | 5.210 | 5.550 | 115,000 | +0.24(+4.52%) |
Dec 14, 2021 | 5.370 | 5.370 | 5.250 | 5.310 | 17,787 | +0.05(+0.95%) |
Dec 13, 2021 | 5.260 | 5.370 | 5.227 | 5.260 | 17,232 | -0.04(-0.75%) |
Dec 10, 2021 | 5.375 | 5.375 | 5.250 | 5.300 | 13,818 | +0.00(+0.00%) |
Dec 09, 2021 | 5.210 | 5.350 | 5.210 | 5.300 | 17,033 | -0.04(-0.75%) |
Dec 08, 2021 | 5.320 | 5.385 | 5.320 | 5.340 | 6,898 | +0.03(+0.56%) |
Dec 07, 2021 | 5.270 | 5.350 | 5.250 | 5.310 | 12,635 | +0.05(+0.95%) |
Dec 06, 2021 | 5.290 | 5.400 | 5.200 | 5.260 | 24,754 | +0.01(+0.19%) |
Dec 03, 2021 | 5.310 | 5.400 | 5.200 | 5.250 | 15,647 | -0.19(-3.49%) |
Dec 02, 2021 | 5.310 | 5.455 | 5.310 | 5.440 | 9,492 | +0.17(+3.23%) |
Dec 01, 2021 | 5.400 | 5.450 | 5.270 | 5.270 | 66,314 | -0.12(-2.23%) |
Nov 30, 2021 | 5.380 | 5.390 | 5.220 | 5.390 | 28,711 | +0.08(+1.51%) |
Nov 29, 2021 | 5.340 | 5.340 | 5.310 | 5.310 | 4,906 | +0.01(+0.19%) |
Nov 26, 2021 | 5.340 | 5.400 | 5.270 | 5.300 | 17,941 | -0.13(-2.39%) |
Nov 24, 2021 | 5.390 | 5.500 | 5.307 | 5.430 | 15,473 | +0.02(+0.37%) |
Nov 23, 2021 | 5.460 | 5.500 | 5.390 | 5.410 | 16,859 | +0.01(+0.19%) |
Nov 22, 2021 | 5.480 | 5.500 | 5.390 | 5.400 | 31,623 | +0.02(+0.37%) |
Nov 19, 2021 | 5.400 | 5.440 | 5.330 | 5.380 | 21,060 | -0.02(-0.37%) |
Nov 18, 2021 | 5.364 | 5.420 | 5.350 | 5.400 | 27,555 | +0.00(+0.00%) |
Nov 17, 2021 | 5.360 | 5.400 | 5.360 | 5.400 | 9,755 | +0.01(+0.19%) |
Nov 16, 2021 | 5.400 | 5.430 | 5.370 | 5.390 | 6,383 | +0.00(+0.00%) |
Nov 15, 2021 | 5.430 | 5.470 | 5.320 | 5.390 | 25,648 | +0.00(+0.00%) |
Nov 12, 2021 | 5.330 | 5.400 | 5.320 | 5.390 | 5,079 | +0.07(+1.32%) |
Nov 11, 2021 | 5.290 | 5.370 | 5.280 | 5.320 | 74,166 | +0.01(+0.19%) |
Nov 10, 2021 | 5.340 | 5.300 | 5.310 | 13,783 | -0.01(-0.19%) | |
Nov 09, 2021 | 5.290 | 5.330 | 5.230 | 5.320 | 10,389 | +0.05(+0.95%) |
Nov 08, 2021 | 5.390 | 5.415 | 5.270 | 5.270 | 137,421 | -0.14(-2.59%) |
Nov 05, 2021 | 5.390 | 5.675 | 5.390 | 5.410 | 36,425 | +0.01(+0.19%) |
Nov 04, 2021 | 5.620 | 5.620 | 5.400 | 5.400 | 23,614 | -0.24(-4.26%) |
Nov 03, 2021 | 5.410 | 5.720 | 5.410 | 5.640 | 49,276 | +0.20(+3.68%) |
Nov 02, 2021 | 5.430 | 5.580 | 5.270 | 5.440 | 31,635 | +0.02(+0.37%) |
Nov 01, 2021 | 5.500 | 5.590 | 5.180 | 5.420 | 86,754 | +0.01(+0.18%) |
Oct 29, 2021 | 5.230 | 5.440 | 5.230 | 5.410 | 82,424 | +0.19(+3.64%) |
Oct 28, 2021 | 5.230 | 5.270 | 5.185 | 5.220 | 7,092 | +0.01(+0.19%) |
Oct 27, 2021 | 5.350 | 5.380 | 5.170 | 5.210 | 21,074 | -0.16(-2.98%) |
Oct 26, 2021 | 5.320 | 5.380 | 5.370 | 415,442 | +0.08(+1.51%) | |
Oct 25, 2021 | 5.210 | 5.390 | 5.210 | 5.290 | 13,882 | +0.06(+1.15%) |
Oct 22, 2021 | 5.150 | 5.230 | 5.100 | 5.230 | 31,218 | +0.12(+2.35%) |
Oct 21, 2021 | 5.180 | 5.210 | 5.040 | 5.110 | 29,285 | -0.05(-0.97%) |
Oct 20, 2021 | 5.190 | 5.210 | 5.060 | 5.160 | 34,587 | -0.05(-0.96%) |
Oct 19, 2021 | 5.100 | 5.250 | 5.010 | 5.210 | 160,655 | +0.12(+2.36%) |
Oct 18, 2021 | 5.160 | 5.250 | 5.040 | 5.090 | 155,930 | -0.10(-1.93%) |
Oct 15, 2021 | 5.220 | 5.250 | 5.190 | 5.190 | 19,448 | -0.01(-0.19%) |
Oct 14, 2021 | 5.140 | 5.240 | 5.120 | 5.200 | 63,394 | +0.08(+1.56%) |
Oct 13, 2021 | 5.150 | 5.210 | 5.100 | 5.120 | 139,445 | -0.04(-0.78%) |
Oct 12, 2021 | 5.230 | 5.270 | 5.140 | 5.160 | 132,439 | -0.05(-0.96%) |
Oct 11, 2021 | 5.140 | 5.320 | 5.140 | 5.210 | 26,143 | +0.05(+0.97%) |
Oct 08, 2021 | 5.130 | 5.210 | 5.130 | 5.160 | 107,080 | -0.02(-0.39%) |
Oct 07, 2021 | 5.380 | 5.380 | 5.135 | 5.180 | 154,497 | -0.08(-1.52%) |
Oct 06, 2021 | 5.160 | 5.385 | 5.160 | 5.260 | 162,008 | -0.14(-2.59%) |
Oct 05, 2021 | 5.450 | 5.490 | 5.370 | 5.400 | 25,753 | -0.09(-1.64%) |
Oct 04, 2021 | 5.450 | 5.500 | 5.450 | 5.490 | 28,360 | +0.04(+0.73%) |