Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.980 | 5.990 | 5.910 | 5.950 | 328,204 | -0.01(-0.17%) |
Dec 30, 2021 | 6.000 | 6.080 | 5.925 | 5.960 | 960,348 | -0.35(-5.55%) |
Dec 29, 2021 | 6.330 | 6.340 | 6.210 | 6.310 | 350,850 | -0.01(-0.16%) |
Dec 28, 2021 | 6.340 | 6.390 | 6.285 | 6.320 | 292,582 | -0.06(-0.94%) |
Dec 27, 2021 | 6.260 | 6.390 | 6.230 | 6.380 | 405,015 | +0.11(+1.75%) |
Dec 23, 2021 | 6.340 | 6.388 | 6.250 | 6.270 | 328,631 | -0.01(-0.16%) |
Dec 22, 2021 | 6.200 | 6.290 | 6.120 | 6.280 | 517,642 | +0.09(+1.45%) |
Dec 21, 2021 | 6.050 | 6.250 | 6.050 | 6.190 | 586,129 | +0.22(+3.69%) |
Dec 20, 2021 | 5.910 | 5.990 | 5.770 | 5.970 | 546,679 | -0.01(-0.17%) |
Dec 17, 2021 | 6.030 | 6.100 | 5.910 | 5.980 | 2,163,505 | -0.05(-0.83%) |
Dec 16, 2021 | 6.060 | 6.085 | 5.940 | 6.030 | 769,648 | -0.01(-0.17%) |
Dec 15, 2021 | 5.940 | 6.040 | 5.755 | 6.040 | 902,814 | +0.13(+2.20%) |
Dec 14, 2021 | 5.930 | 6.100 | 5.885 | 5.910 | 598,783 | -0.02(-0.34%) |
Dec 13, 2021 | 6.310 | 6.340 | 5.920 | 5.930 | 1,042,828 | -0.41(-6.47%) |
Dec 10, 2021 | 6.490 | 6.490 | 6.310 | 6.340 | 382,668 | -0.08(-1.25%) |
Dec 09, 2021 | 6.450 | 6.540 | 6.380 | 6.420 | 740,550 | -0.12(-1.83%) |
Dec 08, 2021 | 6.430 | 6.580 | 6.410 | 6.540 | 529,510 | +0.14(+2.19%) |
Dec 07, 2021 | 6.450 | 6.520 | 6.360 | 6.400 | 785,165 | +0.03(+0.47%) |
Dec 06, 2021 | 6.190 | 6.410 | 6.190 | 6.370 | 1,091,741 | +0.29(+4.77%) |
Dec 03, 2021 | 6.240 | 6.290 | 6.010 | 6.080 | 612,530 | -0.07(-1.14%) |
Dec 02, 2021 | 5.860 | 6.220 | 5.820 | 6.150 | 885,469 | +0.40(+6.96%) |
Dec 01, 2021 | 5.900 | 6.070 | 5.750 | 5.750 | 634,474 | -0.01(-0.17%) |
Nov 30, 2021 | 5.840 | 6.005 | 5.630 | 5.760 | 1,173,938 | -0.17(-2.87%) |
Nov 29, 2021 | 6.060 | 6.100 | 5.890 | 5.930 | 585,968 | -0.06(-1.00%) |
Nov 26, 2021 | 6.110 | 6.160 | 5.850 | 5.990 | 576,924 | -0.29(-4.62%) |
Nov 24, 2021 | 6.030 | 6.320 | 6.030 | 6.280 | 543,947 | +0.30(+5.02%) |
Nov 23, 2021 | 5.870 | 6.050 | 5.870 | 5.980 | 550,781 | +0.11(+1.87%) |
Nov 22, 2021 | 5.840 | 6.125 | 5.820 | 5.870 | 638,556 | +0.04(+0.69%) |
Nov 19, 2021 | 5.780 | 5.900 | 5.780 | 5.830 | 405,472 | -0.03(-0.51%) |
Nov 18, 2021 | 5.950 | 5.885 | 5.780 | 5.860 | 421,597 | -0.08(-1.35%) |
Nov 17, 2021 | 6.080 | 6.080 | 5.810 | 5.940 | 535,692 | -0.16(-2.62%) |
Nov 16, 2021 | 6.090 | 6.140 | 5.995 | 6.100 | 626,186 | -0.01(-0.16%) |
Nov 15, 2021 | 6.120 | 6.180 | 6.072 | 6.110 | 713,861 | +0.00(+0.00%) |
Nov 12, 2021 | 6.130 | 6.200 | 6.040 | 6.110 | 568,862 | -0.04(-0.65%) |
Nov 11, 2021 | 5.910 | 6.190 | 5.830 | 6.150 | 733,633 | +0.27(+4.59%) |
Nov 10, 2021 | 5.590 | 5.920 | 5.880 | 978,177 | +0.31(+5.57%) | |
Nov 09, 2021 | 5.000 | 5.620 | 4.975 | 5.570 | 1,239,669 | +0.72(+14.85%) |
Nov 08, 2021 | 4.880 | 4.900 | 4.760 | 4.850 | 365,068 | -0.01(-0.21%) |
Nov 05, 2021 | 4.740 | 4.930 | 4.740 | 4.860 | 308,392 | +0.18(+3.85%) |
Nov 04, 2021 | 4.810 | 4.830 | 4.590 | 4.680 | 351,778 | -0.12(-2.50%) |
Nov 03, 2021 | 4.610 | 4.845 | 4.610 | 4.800 | 282,843 | +0.16(+3.45%) |
Nov 02, 2021 | 4.690 | 4.690 | 4.510 | 4.640 | 656,046 | -0.06(-1.28%) |
Nov 01, 2021 | 4.490 | 4.730 | 4.519 | 4.700 | 340,180 | +0.20(+4.44%) |
Oct 29, 2021 | 4.680 | 4.680 | 4.463 | 4.500 | 820,781 | -0.18(-3.85%) |
Oct 28, 2021 | 4.690 | 4.730 | 4.590 | 4.680 | 318,370 | -0.01(-0.21%) |
Oct 27, 2021 | 4.770 | 4.770 | 4.660 | 4.690 | 228,043 | -0.07(-1.47%) |
Oct 26, 2021 | 4.800 | 4.730 | 4.760 | 468,539 | -0.03(-0.63%) | |
Oct 25, 2021 | 4.790 | 4.820 | 4.730 | 4.790 | 429,353 | +0.02(+0.42%) |
Oct 22, 2021 | 4.930 | 4.960 | 4.770 | 4.770 | 279,995 | -0.18(-3.64%) |
Oct 21, 2021 | 5.080 | 5.100 | 4.920 | 4.950 | 326,740 | -0.20(-3.88%) |
Oct 20, 2021 | 5.090 | 5.180 | 5.070 | 5.150 | 261,530 | +0.05(+0.98%) |
Oct 19, 2021 | 5.160 | 5.180 | 5.090 | 5.100 | 214,759 | -0.04(-0.78%) |
Oct 18, 2021 | 5.160 | 5.200 | 5.115 | 5.140 | 232,787 | -0.03(-0.58%) |
Oct 15, 2021 | 5.340 | 5.340 | 5.170 | 5.170 | 396,629 | -0.06(-1.15%) |
Oct 14, 2021 | 5.310 | 5.340 | 5.200 | 5.230 | 320,312 | -0.01(-0.19%) |
Oct 13, 2021 | 5.260 | 5.320 | 5.180 | 5.240 | 233,928 | -0.01(-0.19%) |
Oct 12, 2021 | 5.220 | 5.271 | 5.180 | 5.250 | 267,472 | +0.04(+0.77%) |
Oct 11, 2021 | 5.130 | 5.215 | 5.085 | 5.210 | 165,507 | +0.09(+1.76%) |
Oct 08, 2021 | 5.050 | 5.180 | 5.050 | 5.120 | 238,723 | +0.04(+0.79%) |
Oct 07, 2021 | 5.060 | 5.135 | 5.000 | 5.080 | 396,354 | +0.06(+1.20%) |
Oct 06, 2021 | 4.810 | 5.030 | 4.760 | 5.020 | 538,729 | +0.20(+4.15%) |
Oct 05, 2021 | 4.810 | 4.870 | 4.710 | 4.820 | 460,313 | +0.02(+0.42%) |
Oct 04, 2021 | 4.740 | 4.850 | 4.740 | 4.800 | 313,437 | +0.06(+1.27%) |