Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.310 | 5.410 | 5.200 | 5.380 | 1,627,542 | +0.14(+2.67%) |
Dec 30, 2021 | 5.010 | 5.266 | 5.000 | 5.240 | 1,642,283 | +0.20(+3.97%) |
Dec 29, 2021 | 4.920 | 5.115 | 4.920 | 5.040 | 1,239,813 | +0.14(+2.86%) |
Dec 28, 2021 | 5.020 | 5.170 | 4.900 | 4.900 | 1,179,236 | -0.15(-2.97%) |
Dec 27, 2021 | 4.950 | 5.065 | 4.890 | 5.050 | 1,210,905 | +0.10(+2.02%) |
Dec 23, 2021 | 5.030 | 5.035 | 4.800 | 4.950 | 950,119 | -0.02(-0.40%) |
Dec 22, 2021 | 4.870 | 5.010 | 4.830 | 4.970 | 1,311,421 | +0.08(+1.64%) |
Dec 21, 2021 | 4.670 | 4.950 | 4.669 | 4.890 | 1,762,955 | +0.34(+7.47%) |
Dec 20, 2021 | 4.530 | 4.625 | 4.410 | 4.550 | 2,418,282 | -0.16(-3.40%) |
Dec 17, 2021 | 4.620 | 4.770 | 4.560 | 4.710 | 6,121,342 | -0.03(-0.63%) |
Dec 16, 2021 | 5.130 | 5.173 | 4.690 | 4.740 | 1,818,221 | -0.29(-5.77%) |
Dec 15, 2021 | 5.070 | 5.100 | 4.770 | 5.030 | 2,249,393 | -0.08(-1.57%) |
Dec 14, 2021 | 5.090 | 5.261 | 4.995 | 5.110 | 1,249,073 | +0.01(+0.20%) |
Dec 13, 2021 | 5.390 | 5.490 | 4.970 | 5.100 | 2,198,747 | -0.28(-5.20%) |
Dec 10, 2021 | 5.500 | 5.660 | 5.280 | 5.380 | 1,187,605 | -0.02(-0.37%) |
Dec 09, 2021 | 5.500 | 5.690 | 5.390 | 5.400 | 1,272,577 | -0.20(-3.57%) |
Dec 08, 2021 | 5.610 | 5.720 | 5.550 | 5.600 | 1,300,078 | -0.01(-0.18%) |
Dec 07, 2021 | 5.500 | 5.750 | 5.500 | 5.610 | 1,463,125 | +0.20(+3.70%) |
Dec 06, 2021 | 5.360 | 5.565 | 5.270 | 5.410 | 2,100,721 | +0.15(+2.85%) |
Dec 03, 2021 | 5.460 | 5.580 | 5.160 | 5.260 | 2,448,023 | -0.16(-2.95%) |
Dec 02, 2021 | 5.410 | 5.580 | 5.280 | 5.420 | 2,135,694 | +0.14(+2.65%) |
Dec 01, 2021 | 5.950 | 6.020 | 5.200 | 5.280 | 3,493,807 | -0.45(-7.85%) |
Nov 30, 2021 | 5.490 | 5.909 | 5.090 | 5.730 | 4,979,907 | +0.18(+3.24%) |
Nov 29, 2021 | 6.000 | 6.010 | 5.360 | 5.550 | 3,768,930 | -0.14(-2.46%) |
Nov 26, 2021 | 6.080 | 6.220 | 5.450 | 5.690 | 2,809,282 | -0.65(-10.25%) |
Nov 24, 2021 | 6.980 | 6.980 | 6.330 | 6.340 | 3,415,656 | -0.64(-9.17%) |
Nov 23, 2021 | 7.030 | 7.130 | 6.680 | 6.980 | 2,853,623 | -0.17(-2.38%) |
Nov 22, 2021 | 6.610 | 7.190 | 6.610 | 7.150 | 2,992,386 | +0.79(+12.42%) |
Nov 19, 2021 | 6.500 | 6.530 | 6.300 | 6.360 | 2,746,459 | -0.24(-3.64%) |
Nov 18, 2021 | 6.830 | 6.870 | 6.580 | 6.600 | 1,995,750 | +0.00(+0.00%) |
Nov 17, 2021 | 6.740 | 6.840 | 6.520 | 6.600 | 1,382,715 | -0.18(-2.65%) |
Nov 16, 2021 | 6.510 | 6.850 | 6.470 | 6.780 | 1,826,979 | +0.23(+3.51%) |
Nov 15, 2021 | 6.320 | 6.580 | 6.280 | 6.550 | 1,399,918 | +0.28(+4.47%) |
Nov 12, 2021 | 6.310 | 6.370 | 6.140 | 6.270 | 1,078,340 | -0.02(-0.32%) |
Nov 11, 2021 | 6.250 | 6.390 | 6.230 | 6.290 | 1,006,253 | +0.05(+0.80%) |
Nov 10, 2021 | 6.460 | 6.240 | 6.240 | 1,283,764 | -0.30(-4.59%) | |
Nov 09, 2021 | 6.390 | 6.645 | 6.330 | 6.540 | 1,641,977 | +0.15(+2.35%) |
Nov 08, 2021 | 6.280 | 6.500 | 6.200 | 6.390 | 1,733,495 | +0.15(+2.40%) |
Nov 05, 2021 | 6.230 | 6.380 | 6.150 | 6.240 | 1,679,230 | +0.18(+2.97%) |
Nov 04, 2021 | 6.050 | 6.210 | 5.960 | 6.060 | 1,704,016 | +0.02(+0.33%) |
Nov 03, 2021 | 5.770 | 6.190 | 5.740 | 6.040 | 2,306,152 | +0.32(+5.59%) |
Nov 02, 2021 | 5.550 | 5.780 | 5.500 | 5.720 | 1,782,908 | +0.15(+2.69%) |
Nov 01, 2021 | 5.500 | 5.630 | 5.600 | 5.570 | 1,858,469 | +0.11(+2.01%) |
Oct 29, 2021 | 5.430 | 5.490 | 5.329 | 5.460 | 935,896 | +0.04(+0.74%) |
Oct 28, 2021 | 5.210 | 5.470 | 5.210 | 5.420 | 1,458,424 | +0.26(+5.04%) |
Oct 27, 2021 | 5.290 | 5.310 | 5.155 | 5.160 | 1,244,035 | -0.16(-3.01%) |
Oct 26, 2021 | 5.520 | 5.310 | 5.320 | 1,822,693 | -0.18(-3.27%) | |
Oct 25, 2021 | 5.170 | 5.520 | 5.040 | 5.500 | 3,791,780 | +0.46(+9.13%) |
Oct 22, 2021 | 5.170 | 5.180 | 4.900 | 5.040 | 1,542,972 | -0.10(-1.95%) |
Oct 21, 2021 | 5.050 | 5.230 | 5.040 | 5.140 | 806,661 | +0.06(+1.18%) |
Oct 20, 2021 | 5.140 | 5.260 | 5.080 | 5.080 | 1,223,444 | -0.10(-1.93%) |
Oct 19, 2021 | 5.310 | 5.390 | 5.055 | 5.180 | 1,684,130 | -0.12(-2.26%) |
Oct 18, 2021 | 4.950 | 5.310 | 4.925 | 5.300 | 2,712,387 | +0.33(+6.64%) |
Oct 15, 2021 | 5.000 | 5.240 | 4.950 | 4.970 | 2,546,983 | +0.12(+2.47%) |
Oct 14, 2021 | 4.730 | 4.855 | 4.666 | 4.850 | 1,539,030 | +0.21(+4.53%) |
Oct 13, 2021 | 4.560 | 4.690 | 4.530 | 4.640 | 1,114,731 | +0.07(+1.53%) |
Oct 12, 2021 | 4.420 | 4.620 | 4.340 | 4.570 | 1,513,843 | +0.19(+4.34%) |
Oct 11, 2021 | 4.500 | 4.550 | 4.360 | 4.380 | 1,560,544 | -0.11(-2.45%) |
Oct 08, 2021 | 4.670 | 4.730 | 4.460 | 4.490 | 960,231 | -0.14(-3.02%) |
Oct 07, 2021 | 4.480 | 4.670 | 4.430 | 4.630 | 1,651,854 | +0.23(+5.23%) |
Oct 06, 2021 | 4.520 | 4.600 | 4.340 | 4.400 | 1,561,938 | -0.20(-4.35%) |
Oct 05, 2021 | 4.730 | 4.810 | 4.530 | 4.600 | 1,396,109 | -0.07(-1.50%) |
Oct 04, 2021 | 4.760 | 4.910 | 4.660 | 4.670 | 1,718,063 | -0.13(-2.71%) |