Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.510 | 4.750 | 4.400 | 4.500 | 58,611 | -0.09(-1.96%) |
Dec 30, 2021 | 4.390 | 4.700 | 4.360 | 4.590 | 48,084 | +0.18(+4.08%) |
Dec 29, 2021 | 4.510 | 4.590 | 4.400 | 4.410 | 25,506 | -0.09(-2.00%) |
Dec 28, 2021 | 4.580 | 4.853 | 4.400 | 4.500 | 40,082 | -0.21(-4.46%) |
Dec 27, 2021 | 5.050 | 5.050 | 4.580 | 4.710 | 54,213 | -0.30(-5.99%) |
Dec 23, 2021 | 5.300 | 5.300 | 4.951 | 5.010 | 20,917 | -0.19(-3.65%) |
Dec 22, 2021 | 5.500 | 5.550 | 5.130 | 5.200 | 16,997 | -0.40(-7.14%) |
Dec 21, 2021 | 5.020 | 5.620 | 4.680 | 5.600 | 114,776 | +0.86(+18.14%) |
Dec 20, 2021 | 4.920 | 4.930 | 4.700 | 4.740 | 25,107 | -0.18(-3.66%) |
Dec 17, 2021 | 4.850 | 5.005 | 4.580 | 4.920 | 46,717 | +0.04(+0.82%) |
Dec 16, 2021 | 5.100 | 5.155 | 4.810 | 4.880 | 71,777 | -0.19(-3.75%) |
Dec 15, 2021 | 4.970 | 5.300 | 4.950 | 5.070 | 32,266 | +0.10(+2.01%) |
Dec 14, 2021 | 5.440 | 5.440 | 4.900 | 4.970 | 43,186 | -0.54(-9.80%) |
Dec 13, 2021 | 5.330 | 5.900 | 5.250 | 5.510 | 61,141 | +0.23(+4.36%) |
Dec 10, 2021 | 5.330 | 5.350 | 5.155 | 5.280 | 20,165 | -0.02(-0.38%) |
Dec 09, 2021 | 5.400 | 5.439 | 5.260 | 5.300 | 16,918 | -0.23(-4.16%) |
Dec 08, 2021 | 5.200 | 5.595 | 5.110 | 5.530 | 11,904 | +0.40(+7.80%) |
Dec 07, 2021 | 5.200 | 5.720 | 5.110 | 5.130 | 64,166 | -0.09(-1.72%) |
Dec 06, 2021 | 5.330 | 5.440 | 5.110 | 5.220 | 37,138 | -0.12(-2.25%) |
Dec 03, 2021 | 5.790 | 5.879 | 5.142 | 5.340 | 114,722 | -0.44(-7.61%) |
Dec 02, 2021 | 6.130 | 6.130 | 5.560 | 5.780 | 52,438 | -0.13(-2.20%) |
Dec 01, 2021 | 6.500 | 6.627 | 5.860 | 5.910 | 47,555 | -0.53(-8.23%) |
Nov 30, 2021 | 6.580 | 6.683 | 5.940 | 6.440 | 101,890 | -0.16(-2.42%) |
Nov 29, 2021 | 6.490 | 6.700 | 6.060 | 6.600 | 119,223 | +0.46(+7.49%) |
Nov 26, 2021 | 6.140 | 6.140 | 5.815 | 6.140 | 40,747 | +0.09(+1.49%) |
Nov 24, 2021 | 5.750 | 6.050 | 5.650 | 6.050 | 27,857 | +0.35(+6.14%) |
Nov 23, 2021 | 5.989 | 5.989 | 5.605 | 5.700 | 25,386 | -0.26(-4.36%) |
Nov 22, 2021 | 5.910 | 5.990 | 5.580 | 5.960 | 62,268 | +0.05(+0.85%) |
Nov 19, 2021 | 5.900 | 5.980 | 5.810 | 5.910 | 37,984 | -0.07(-1.17%) |
Nov 18, 2021 | 6.150 | 6.000 | 5.810 | 5.980 | 69,791 | -0.12(-1.97%) |
Nov 17, 2021 | 6.220 | 6.220 | 5.890 | 6.100 | 35,666 | -0.06(-0.97%) |
Nov 16, 2021 | 5.860 | 6.255 | 5.710 | 6.160 | 91,261 | +0.27(+4.58%) |
Nov 15, 2021 | 6.300 | 6.300 | 5.790 | 5.890 | 72,571 | -0.33(-5.31%) |
Nov 12, 2021 | 6.390 | 6.390 | 6.080 | 6.220 | 67,699 | -0.10(-1.58%) |
Nov 11, 2021 | 6.410 | 6.440 | 6.060 | 6.320 | 40,403 | -0.13(-2.02%) |
Nov 10, 2021 | 6.330 | 6.450 | 55,032 | -0.04(-0.62%) | ||
Nov 09, 2021 | 6.750 | 6.930 | 6.320 | 6.490 | 63,277 | -0.24(-3.57%) |
Nov 08, 2021 | 6.740 | 6.740 | 6.530 | 6.730 | 23,870 | +0.15(+2.28%) |
Nov 05, 2021 | 6.800 | 6.950 | 6.510 | 6.580 | 59,710 | -0.17(-2.52%) |
Nov 04, 2021 | 7.000 | 7.600 | 6.590 | 6.750 | 246,341 | -0.13(-1.89%) |
Nov 03, 2021 | 6.310 | 7.200 | 6.260 | 6.880 | 566,040 | +0.47(+7.33%) |
Nov 02, 2021 | 6.600 | 6.850 | 6.270 | 6.410 | 83,067 | -0.19(-2.88%) |
Nov 01, 2021 | 6.210 | 6.760 | 6.120 | 6.600 | 78,374 | +0.48(+7.84%) |
Oct 29, 2021 | 6.190 | 6.250 | 5.780 | 6.120 | 77,193 | -0.11(-1.77%) |
Oct 28, 2021 | 6.080 | 6.250 | 5.910 | 6.230 | 55,528 | +0.26(+4.36%) |
Oct 27, 2021 | 6.470 | 6.740 | 5.960 | 5.970 | 238,279 | -0.67(-10.09%) |
Oct 26, 2021 | 5.770 | 6.640 | 1,766,277 | +1.18(+21.61%) | ||
Oct 25, 2021 | 5.610 | 5.610 | 5.350 | 5.460 | 43,570 | -0.14(-2.50%) |
Oct 22, 2021 | 5.740 | 5.740 | 5.340 | 5.600 | 86,566 | -0.09(-1.58%) |
Oct 21, 2021 | 5.850 | 5.990 | 5.670 | 5.690 | 37,056 | -0.27(-4.53%) |
Oct 20, 2021 | 5.990 | 6.250 | 5.840 | 5.960 | 92,708 | -0.02(-0.33%) |
Oct 19, 2021 | 5.780 | 6.100 | 5.710 | 5.980 | 42,624 | +0.20(+3.46%) |
Oct 18, 2021 | 5.900 | 6.030 | 5.660 | 5.780 | 35,067 | -0.12(-2.03%) |
Oct 15, 2021 | 6.110 | 6.180 | 5.830 | 5.900 | 34,973 | -0.18(-2.96%) |
Oct 14, 2021 | 5.780 | 6.220 | 5.661 | 6.080 | 61,191 | +0.42(+7.42%) |
Oct 13, 2021 | 5.630 | 5.770 | 5.500 | 5.660 | 43,511 | +0.03(+0.53%) |
Oct 12, 2021 | 5.530 | 5.790 | 5.470 | 5.630 | 27,937 | +0.10(+1.81%) |
Oct 11, 2021 | 5.740 | 5.810 | 5.500 | 5.530 | 38,518 | -0.21(-3.66%) |
Oct 08, 2021 | 5.980 | 6.140 | 5.650 | 5.740 | 54,309 | -0.14(-2.38%) |
Oct 07, 2021 | 5.700 | 6.190 | 5.610 | 5.880 | 68,823 | +0.23(+4.07%) |
Oct 06, 2021 | 6.200 | 6.200 | 5.610 | 5.650 | 158,997 | -0.65(-10.32%) |
Oct 05, 2021 | 6.530 | 6.530 | 6.000 | 6.300 | 140,162 | -0.20(-3.00%) |
Oct 04, 2021 | 6.750 | 6.770 | 6.460 | 6.495 | 44,409 | -0.50(-7.08%) |