Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.990 | 6.445 | 5.990 | 6.250 | 1,826,625 | +0.16(+2.63%) |
Dec 30, 2021 | 5.500 | 6.230 | 5.500 | 6.090 | 2,345,225 | +0.58(+10.53%) |
Dec 29, 2021 | 5.950 | 6.030 | 5.465 | 5.510 | 1,015,333 | -0.49(-8.17%) |
Dec 28, 2021 | 6.200 | 6.238 | 5.920 | 6.000 | 923,505 | -0.19(-3.07%) |
Dec 27, 2021 | 6.410 | 6.440 | 6.125 | 6.190 | 702,624 | -0.21(-3.28%) |
Dec 23, 2021 | 6.070 | 6.400 | 5.880 | 6.400 | 835,048 | +0.33(+5.44%) |
Dec 22, 2021 | 5.960 | 6.270 | 5.840 | 6.070 | 1,354,262 | -0.07(-1.14%) |
Dec 21, 2021 | 5.620 | 6.220 | 5.610 | 6.140 | 2,318,008 | +0.77(+14.34%) |
Dec 20, 2021 | 6.400 | 6.400 | 5.285 | 5.370 | 5,488,264 | -1.16(-17.76%) |
Dec 17, 2021 | 5.880 | 6.540 | 5.840 | 6.530 | 12,546,406 | +0.45(+7.40%) |
Dec 16, 2021 | 6.550 | 6.560 | 6.040 | 6.080 | 2,011,808 | -0.19(-3.03%) |
Dec 15, 2021 | 6.320 | 6.350 | 6.080 | 6.270 | 2,198,500 | -0.18(-2.79%) |
Dec 14, 2021 | 6.200 | 6.690 | 6.150 | 6.450 | 1,809,035 | +0.05(+0.78%) |
Dec 13, 2021 | 6.850 | 6.880 | 6.340 | 6.400 | 1,760,838 | -0.41(-6.02%) |
Dec 10, 2021 | 6.960 | 7.290 | 6.670 | 6.810 | 1,445,348 | -0.10(-1.45%) |
Dec 09, 2021 | 7.130 | 7.390 | 6.850 | 6.910 | 2,657,481 | -0.31(-4.29%) |
Dec 08, 2021 | 6.990 | 7.410 | 6.760 | 7.220 | 2,854,002 | +0.25(+3.59%) |
Dec 07, 2021 | 6.600 | 7.040 | 6.600 | 6.970 | 2,733,913 | +0.52(+8.06%) |
Dec 06, 2021 | 5.700 | 6.485 | 5.620 | 6.450 | 3,902,176 | +0.63(+10.82%) |
Dec 03, 2021 | 5.830 | 6.110 | 5.450 | 5.820 | 4,754,144 | -0.26(-4.28%) |
Dec 02, 2021 | 6.070 | 6.280 | 5.920 | 6.080 | 3,893,360 | +0.11(+1.84%) |
Dec 01, 2021 | 5.830 | 6.270 | 5.830 | 5.970 | 5,140,526 | +0.14(+2.40%) |
Nov 30, 2021 | 5.360 | 5.830 | 5.360 | 5.830 | 2,275,832 | +0.40(+7.37%) |
Nov 29, 2021 | 5.270 | 5.570 | 5.180 | 5.430 | 2,455,757 | +0.14(+2.65%) |
Nov 26, 2021 | 5.010 | 5.440 | 5.010 | 5.290 | 1,771,262 | -0.10(-1.86%) |
Nov 24, 2021 | 5.010 | 5.685 | 4.930 | 5.390 | 3,142,407 | +0.40(+8.02%) |
Nov 23, 2021 | 5.500 | 5.730 | 4.880 | 4.990 | 3,894,632 | -0.41(-7.59%) |
Nov 22, 2021 | 5.350 | 5.500 | 5.010 | 5.400 | 2,604,945 | +0.14(+2.66%) |
Nov 19, 2021 | 5.250 | 5.465 | 5.215 | 5.260 | 1,416,312 | +0.04(+0.77%) |
Nov 18, 2021 | 5.870 | 5.880 | 5.210 | 5.220 | 1,871,858 | -0.43(-7.61%) |
Nov 17, 2021 | 6.340 | 6.395 | 5.620 | 5.650 | 2,182,494 | -0.70(-11.02%) |
Nov 16, 2021 | 6.260 | 6.550 | 6.190 | 6.350 | 863,174 | +0.10(+1.60%) |
Nov 15, 2021 | 6.740 | 6.790 | 6.220 | 6.250 | 1,230,951 | -0.41(-6.16%) |
Nov 12, 2021 | 6.610 | 6.890 | 6.480 | 6.660 | 2,594,313 | +0.02(+0.30%) |
Nov 11, 2021 | 6.400 | 6.700 | 6.370 | 6.640 | 1,635,734 | +0.50(+8.14%) |
Nov 10, 2021 | 6.200 | 6.140 | 2,333,140 | -0.05(-0.81%) | ||
Nov 09, 2021 | 6.120 | 6.310 | 6.080 | 6.190 | 1,982,054 | +0.01(+0.16%) |
Nov 08, 2021 | 5.820 | 6.325 | 5.780 | 6.180 | 3,327,877 | +0.38(+6.55%) |
Nov 05, 2021 | 6.100 | 6.100 | 5.730 | 5.800 | 2,547,055 | -0.32(-5.23%) |
Nov 04, 2021 | 6.600 | 6.800 | 6.120 | 6.120 | 2,871,489 | -0.41(-6.28%) |
Nov 03, 2021 | 6.650 | 6.685 | 6.385 | 6.530 | 1,412,311 | -0.05(-0.76%) |
Nov 02, 2021 | 6.620 | 6.730 | 6.330 | 6.580 | 2,768,528 | -0.18(-2.66%) |
Nov 01, 2021 | 6.650 | 7.030 | 6.915 | 6.760 | 2,220,578 | +0.28(+4.32%) |
Oct 29, 2021 | 7.190 | 7.280 | 6.480 | 6.480 | 3,470,829 | -0.81(-11.11%) |
Oct 28, 2021 | 7.000 | 7.345 | 6.930 | 7.290 | 1,782,924 | +0.28(+3.99%) |
Oct 27, 2021 | 7.350 | 7.360 | 7.000 | 7.010 | 2,325,875 | -0.35(-4.76%) |
Oct 26, 2021 | 8.000 | 7.360 | 7.360 | 1,664,736 | -0.65(-8.11%) | |
Oct 25, 2021 | 7.730 | 8.070 | 7.630 | 8.010 | 14,749,852 | +0.45(+5.95%) |
Oct 22, 2021 | 8.120 | 8.250 | 7.540 | 7.560 | 1,928,018 | -0.65(-7.92%) |
Oct 21, 2021 | 8.280 | 8.365 | 8.129 | 8.210 | 2,002,482 | -0.14(-1.68%) |
Oct 20, 2021 | 8.470 | 8.490 | 8.230 | 8.350 | 1,904,897 | -0.04(-0.48%) |
Oct 19, 2021 | 8.190 | 8.410 | 8.145 | 8.390 | 2,427,315 | +0.23(+2.82%) |
Oct 18, 2021 | 8.470 | 8.470 | 8.130 | 8.160 | 966,487 | -0.31(-3.66%) |
Oct 15, 2021 | 8.680 | 8.830 | 8.450 | 8.470 | 745,050 | -0.13(-1.51%) |
Oct 14, 2021 | 9.000 | 9.020 | 8.460 | 8.600 | 1,985,002 | -0.40(-4.44%) |
Oct 13, 2021 | 8.610 | 9.660 | 8.510 | 9.000 | 6,778,520 | +0.52(+6.13%) |
Oct 12, 2021 | 8.610 | 8.655 | 8.370 | 8.480 | 818,112 | -0.14(-1.62%) |
Oct 11, 2021 | 8.780 | 8.950 | 8.600 | 8.620 | 1,127,205 | +0.02(+0.23%) |
Oct 08, 2021 | 8.760 | 8.791 | 8.550 | 8.600 | 463,541 | -0.15(-1.71%) |
Oct 07, 2021 | 8.590 | 8.810 | 8.530 | 8.750 | 1,030,658 | +0.44(+5.29%) |
Oct 06, 2021 | 8.320 | 8.500 | 8.200 | 8.310 | 536,670 | -0.23(-2.69%) |
Oct 05, 2021 | 8.410 | 8.730 | 8.320 | 8.540 | 495,409 | +0.05(+0.59%) |
Oct 04, 2021 | 8.670 | 8.686 | 8.320 | 8.490 | 930,739 | -0.22(-2.53%) |