Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.200 | 5.370 | 5.182 | 5.330 | 128,242 | +0.09(+1.72%) |
Dec 30, 2021 | 5.250 | 5.370 | 5.110 | 5.240 | 307,704 | +0.00(+0.00%) |
Dec 29, 2021 | 5.250 | 5.300 | 5.110 | 5.240 | 179,670 | -0.05(-0.95%) |
Dec 28, 2021 | 5.240 | 5.470 | 5.190 | 5.290 | 360,618 | +0.07(+1.34%) |
Dec 27, 2021 | 5.110 | 5.290 | 5.080 | 5.220 | 463,255 | +0.12(+2.35%) |
Dec 23, 2021 | 5.060 | 5.200 | 5.040 | 5.100 | 299,149 | -0.01(-0.20%) |
Dec 22, 2021 | 5.200 | 5.200 | 5.080 | 5.110 | 245,610 | -0.10(-1.92%) |
Dec 21, 2021 | 5.150 | 5.210 | 5.040 | 5.210 | 270,213 | +0.13(+2.56%) |
Dec 20, 2021 | 5.170 | 5.220 | 5.000 | 5.080 | 448,541 | -0.25(-4.69%) |
Dec 17, 2021 | 5.330 | 5.471 | 5.300 | 5.330 | 121,257 | -0.09(-1.66%) |
Dec 16, 2021 | 5.380 | 5.530 | 5.330 | 5.420 | 256,259 | +0.05(+0.93%) |
Dec 15, 2021 | 5.330 | 5.400 | 5.110 | 5.370 | 340,737 | +0.02(+0.37%) |
Dec 14, 2021 | 5.460 | 5.650 | 5.240 | 5.350 | 312,897 | -0.16(-2.90%) |
Dec 13, 2021 | 5.710 | 5.710 | 5.435 | 5.510 | 320,452 | -0.34(-5.81%) |
Dec 10, 2021 | 5.660 | 5.940 | 5.550 | 5.850 | 484,023 | +0.27(+4.84%) |
Dec 09, 2021 | 5.530 | 5.750 | 5.485 | 5.580 | 462,957 | +0.05(+0.90%) |
Dec 08, 2021 | 5.450 | 5.530 | 5.300 | 5.530 | 327,789 | +0.16(+2.98%) |
Dec 07, 2021 | 5.420 | 5.490 | 5.300 | 5.370 | 372,051 | +0.11(+2.09%) |
Dec 06, 2021 | 5.170 | 5.310 | 5.120 | 5.260 | 363,771 | +0.15(+2.94%) |
Dec 03, 2021 | 5.130 | 5.210 | 4.970 | 5.110 | 308,487 | +0.06(+1.19%) |
Dec 02, 2021 | 4.930 | 5.280 | 4.860 | 5.050 | 573,945 | +0.10(+2.02%) |
Dec 01, 2021 | 5.130 | 5.310 | 4.920 | 4.950 | 515,461 | -0.07(-1.39%) |
Nov 30, 2021 | 5.160 | 5.300 | 4.880 | 5.020 | 361,962 | -0.24(-4.56%) |
Nov 29, 2021 | 5.220 | 5.390 | 5.060 | 5.260 | 355,037 | +0.18(+3.54%) |
Nov 26, 2021 | 5.040 | 5.110 | 4.805 | 5.080 | 516,886 | -0.24(-4.51%) |
Nov 24, 2021 | 5.310 | 5.400 | 5.226 | 5.320 | 838,905 | +0.03(+0.57%) |
Nov 23, 2021 | 5.570 | 5.600 | 5.210 | 5.290 | 251,033 | -0.23(-4.17%) |
Nov 22, 2021 | 5.320 | 5.810 | 5.275 | 5.520 | 355,259 | +0.19(+3.56%) |
Nov 19, 2021 | 5.590 | 5.640 | 5.250 | 5.330 | 411,647 | -0.33(-5.83%) |
Nov 18, 2021 | 5.740 | 5.880 | 5.640 | 5.660 | 205,296 | -0.14(-2.41%) |
Nov 17, 2021 | 5.790 | 5.890 | 5.760 | 5.800 | 351,978 | -0.01(-0.17%) |
Nov 16, 2021 | 6.000 | 6.010 | 5.610 | 5.810 | 530,369 | -0.14(-2.35%) |
Nov 15, 2021 | 6.060 | 6.060 | 5.800 | 5.950 | 259,175 | -0.07(-1.16%) |
Nov 12, 2021 | 6.050 | 6.150 | 5.928 | 6.020 | 250,941 | -0.04(-0.66%) |
Nov 11, 2021 | 6.000 | 6.190 | 5.950 | 6.060 | 293,389 | +0.09(+1.51%) |
Nov 10, 2021 | 6.030 | 5.970 | 2,361,494 | -0.15(-2.45%) | ||
Nov 09, 2021 | 5.740 | 6.230 | 5.740 | 6.120 | 1,055,520 | +0.40(+6.99%) |
Nov 08, 2021 | 5.810 | 6.070 | 5.660 | 5.720 | 696,799 | -0.13(-2.22%) |
Nov 05, 2021 | 5.820 | 5.920 | 5.750 | 5.850 | 1,157,608 | +0.07(+1.21%) |
Nov 04, 2021 | 5.990 | 6.000 | 5.750 | 5.780 | 1,650,251 | -0.14(-2.36%) |
Nov 03, 2021 | 6.000 | 6.030 | 5.840 | 5.920 | 1,699,514 | -0.09(-1.50%) |
Nov 02, 2021 | 6.330 | 6.335 | 5.900 | 6.010 | 596,517 | -0.31(-4.91%) |
Nov 01, 2021 | 6.410 | 6.380 | 6.240 | 6.320 | 484,377 | -0.06(-0.94%) |
Oct 29, 2021 | 6.560 | 6.610 | 6.320 | 6.380 | 493,112 | -0.17(-2.60%) |
Oct 28, 2021 | 6.410 | 6.630 | 6.410 | 6.550 | 412,304 | +0.08(+1.24%) |
Oct 27, 2021 | 6.890 | 6.910 | 6.360 | 6.470 | 555,818 | -0.37(-5.41%) |
Oct 26, 2021 | 6.950 | 6.840 | 323,239 | -0.07(-1.01%) | ||
Oct 25, 2021 | 6.790 | 6.950 | 6.735 | 6.910 | 394,232 | +0.16(+2.37%) |
Oct 22, 2021 | 6.780 | 6.900 | 6.660 | 6.750 | 329,838 | -0.07(-1.03%) |
Oct 21, 2021 | 6.970 | 7.000 | 6.600 | 6.820 | 750,507 | -0.11(-1.59%) |
Oct 20, 2021 | 6.580 | 6.990 | 6.580 | 6.930 | 257,821 | +0.30(+4.52%) |
Oct 19, 2021 | 6.690 | 6.690 | 6.480 | 6.630 | 332,809 | +0.05(+0.76%) |
Oct 18, 2021 | 6.440 | 6.760 | 6.430 | 6.580 | 540,385 | +0.15(+2.33%) |
Oct 15, 2021 | 6.360 | 6.510 | 6.260 | 6.430 | 331,230 | +0.15(+2.39%) |
Oct 14, 2021 | 6.470 | 6.508 | 6.210 | 6.280 | 386,097 | -0.09(-1.41%) |
Oct 13, 2021 | 6.000 | 6.390 | 5.830 | 6.370 | 652,873 | +0.33(+5.46%) |
Oct 12, 2021 | 6.340 | 6.390 | 6.010 | 6.040 | 629,370 | -0.33(-5.18%) |
Oct 11, 2021 | 6.440 | 6.580 | 6.270 | 6.370 | 510,358 | +0.06(+0.95%) |
Oct 08, 2021 | 6.320 | 6.550 | 6.220 | 6.310 | 849,620 | +0.05(+0.80%) |
Oct 07, 2021 | 6.220 | 6.270 | 6.048 | 6.260 | 729,380 | +0.07(+1.13%) |
Oct 06, 2021 | 5.950 | 6.210 | 5.770 | 6.190 | 755,389 | +0.14(+2.31%) |
Oct 05, 2021 | 5.870 | 6.135 | 5.760 | 6.050 | 1,587,595 | +0.31(+5.40%) |
Oct 04, 2021 | 5.460 | 5.870 | 5.460 | 5.740 | 1,244,901 | +0.29(+5.32%) |