Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.504 | 5.559 | 5.426 | 5.496 | 24,720 | -0.05(-0.85%) |
Dec 30, 2021 | 5.511 | 5.559 | 5.504 | 5.543 | 46,642 | +0.09(+1.73%) |
Dec 29, 2021 | 5.410 | 5.457 | 5.309 | 5.449 | 84,927 | +0.09(+1.59%) |
Dec 28, 2021 | 5.394 | 5.441 | 5.285 | 5.363 | 71,606 | -0.08(-1.43%) |
Dec 27, 2021 | 5.285 | 5.441 | 5.239 | 5.441 | 82,072 | +0.16(+2.94%) |
Dec 23, 2021 | 5.254 | 5.285 | 5.254 | 5.285 | 63,244 | +0.00(+0.00%) |
Dec 22, 2021 | 5.262 | 5.285 | 5.247 | 5.285 | 31,046 | +0.05(+0.89%) |
Dec 21, 2021 | 5.239 | 5.285 | 5.177 | 5.239 | 47,338 | +0.06(+1.20%) |
Dec 20, 2021 | 5.239 | 5.239 | 5.146 | 5.177 | 98,098 | -0.04(-0.75%) |
Dec 17, 2021 | 5.285 | 5.285 | 5.163 | 5.216 | 22,363 | -0.05(-1.03%) |
Dec 16, 2021 | 5.216 | 5.285 | 5.135 | 5.270 | 24,198 | +0.05(+0.89%) |
Dec 15, 2021 | 5.355 | 5.387 | 5.153 | 5.223 | 43,531 | -0.11(-2.04%) |
Dec 14, 2021 | 5.371 | 5.425 | 5.233 | 5.332 | 39,451 | -0.05(-0.87%) |
Dec 13, 2021 | 5.457 | 5.457 | 5.363 | 5.379 | 24,234 | -0.08(-1.42%) |
Dec 10, 2021 | 5.418 | 5.457 | 5.308 | 5.457 | 33,395 | +0.11(+2.03%) |
Dec 09, 2021 | 5.371 | 5.426 | 5.295 | 5.348 | 36,379 | -0.02(-0.43%) |
Dec 08, 2021 | 5.332 | 5.422 | 5.312 | 5.371 | 27,528 | +0.03(+0.58%) |
Dec 07, 2021 | 5.285 | 5.350 | 5.216 | 5.340 | 36,230 | +0.17(+3.31%) |
Dec 06, 2021 | 5.216 | 5.278 | 5.076 | 5.169 | 39,631 | +0.12(+2.31%) |
Dec 03, 2021 | 4.990 | 5.090 | 4.975 | 5.052 | 22,048 | +0.06(+1.25%) |
Dec 02, 2021 | 5.146 | 5.146 | 4.951 | 4.990 | 69,343 | -0.06(-1.23%) |
Dec 01, 2021 | 5.441 | 5.441 | 5.052 | 5.052 | 53,566 | -0.33(-6.07%) |
Nov 30, 2021 | 5.363 | 5.379 | 5.091 | 5.379 | 47,322 | +0.01(+0.14%) |
Nov 29, 2021 | 5.324 | 5.472 | 5.223 | 5.371 | 31,409 | +0.13(+2.56%) |
Nov 26, 2021 | 5.106 | 5.245 | 5.052 | 5.237 | 173,191 | -0.18(-3.41%) |
Nov 24, 2021 | 5.406 | 5.422 | 5.314 | 5.422 | 48,219 | +0.04(+0.72%) |
Nov 23, 2021 | 5.121 | 5.460 | 5.106 | 5.383 | 90,335 | +0.26(+5.00%) |
Nov 22, 2021 | 5.106 | 5.206 | 5.106 | 5.127 | 42,555 | -0.00(-0.05%) |
Nov 19, 2021 | 5.275 | 5.349 | 5.106 | 5.129 | 43,693 | -0.17(-3.20%) |
Nov 18, 2021 | 5.453 | 5.345 | 5.298 | 5.298 | 22,916 | -0.12(-2.13%) |
Nov 17, 2021 | 5.368 | 5.450 | 5.144 | 5.414 | 41,711 | +0.11(+2.03%) |
Nov 16, 2021 | 5.399 | 5.399 | 5.267 | 5.306 | 32,425 | -0.05(-1.01%) |
Nov 15, 2021 | 5.383 | 5.460 | 5.330 | 5.360 | 35,975 | -0.09(-1.69%) |
Nov 12, 2021 | 5.414 | 5.458 | 5.183 | 5.453 | 101,250 | +0.04(+0.71%) |
Nov 11, 2021 | 5.399 | 5.530 | 5.381 | 5.414 | 53,798 | +0.06(+1.15%) |
Nov 10, 2021 | 5.483 | 5.352 | 69,571 | -0.15(-2.80%) | ||
Nov 09, 2021 | 5.614 | 5.614 | 5.460 | 5.506 | 56,490 | -0.06(-1.11%) |
Nov 08, 2021 | 5.476 | 5.660 | 5.445 | 5.568 | 71,064 | +0.12(+2.26%) |
Nov 05, 2021 | 5.460 | 5.460 | 5.422 | 5.445 | 12,629 | +0.03(+0.57%) |
Nov 04, 2021 | 5.460 | 5.460 | 5.391 | 5.414 | 43,996 | -0.02(-0.42%) |
Nov 03, 2021 | 5.460 | 5.499 | 5.429 | 5.437 | 36,673 | -0.03(-0.56%) |
Nov 02, 2021 | 5.422 | 5.507 | 5.391 | 5.468 | 32,325 | -0.02(-0.28%) |
Nov 01, 2021 | 5.352 | 5.514 | 5.337 | 5.483 | 48,032 | +0.15(+2.74%) |
Oct 29, 2021 | 5.537 | 5.545 | 5.314 | 5.337 | 122,825 | -0.26(-4.68%) |
Oct 28, 2021 | 5.637 | 5.637 | 5.523 | 5.599 | 25,386 | -0.04(-0.64%) |
Oct 27, 2021 | 5.833 | 5.887 | 5.574 | 5.635 | 76,113 | -0.21(-3.66%) |
Oct 26, 2021 | 5.902 | 5.849 | 78,246 | -0.05(-0.78%) | ||
Oct 25, 2021 | 5.612 | 5.902 | 5.566 | 5.895 | 166,459 | +0.29(+5.18%) |
Oct 22, 2021 | 5.428 | 5.604 | 5.390 | 5.604 | 77,235 | +0.18(+3.24%) |
Oct 21, 2021 | 5.459 | 5.543 | 5.405 | 5.428 | 38,225 | -0.04(-0.70%) |
Oct 20, 2021 | 5.337 | 5.466 | 5.329 | 5.466 | 55,231 | +0.12(+2.29%) |
Oct 19, 2021 | 5.451 | 5.451 | 5.287 | 5.344 | 93,244 | -0.02(-0.29%) |
Oct 18, 2021 | 5.352 | 5.465 | 5.325 | 5.359 | 73,969 | +0.05(+1.01%) |
Oct 15, 2021 | 5.367 | 5.390 | 5.245 | 5.306 | 25,188 | +0.02(+0.43%) |
Oct 14, 2021 | 5.275 | 5.482 | 5.248 | 5.283 | 51,151 | +0.01(+0.15%) |
Oct 13, 2021 | 5.168 | 5.314 | 5.168 | 5.275 | 21,075 | +0.08(+1.62%) |
Oct 12, 2021 | 5.352 | 5.352 | 5.176 | 5.191 | 54,194 | -0.15(-2.86%) |
Oct 11, 2021 | 5.306 | 5.344 | 5.290 | 5.344 | 55,544 | +0.07(+1.30%) |
Oct 08, 2021 | 5.130 | 5.306 | 5.130 | 5.275 | 32,369 | +0.13(+2.53%) |
Oct 07, 2021 | 5.260 | 5.268 | 5.111 | 5.145 | 41,690 | -0.05(-0.88%) |
Oct 06, 2021 | 5.222 | 5.310 | 5.122 | 5.191 | 74,463 | -0.15(-2.86%) |
Oct 05, 2021 | 5.275 | 5.352 | 5.275 | 5.344 | 62,251 | +0.07(+1.30%) |
Oct 04, 2021 | 5.199 | 5.275 | 5.138 | 5.275 | 69,041 | +0.15(+2.99%) |