Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.550 | 5.680 | 4.550 | 5.290 | 718,072 | +0.88(+19.95%) |
Dec 30, 2021 | 4.140 | 4.500 | 4.100 | 4.410 | 3,892,003 | +0.32(+7.82%) |
Dec 29, 2021 | 4.230 | 4.250 | 4.020 | 4.090 | 89,443 | -0.06(-1.45%) |
Dec 28, 2021 | 4.320 | 4.400 | 4.110 | 4.150 | 66,088 | -0.23(-5.25%) |
Dec 27, 2021 | 4.590 | 4.700 | 4.260 | 4.380 | 64,534 | -0.22(-4.78%) |
Dec 23, 2021 | 4.300 | 4.740 | 4.230 | 4.600 | 110,289 | +0.38(+9.00%) |
Dec 22, 2021 | 4.460 | 4.580 | 4.110 | 4.220 | 101,370 | -0.24(-5.38%) |
Dec 21, 2021 | 4.420 | 4.620 | 4.260 | 4.460 | 75,698 | +0.05(+1.13%) |
Dec 20, 2021 | 4.840 | 4.956 | 4.230 | 4.410 | 72,992 | -0.43(-8.88%) |
Dec 17, 2021 | 4.540 | 5.030 | 4.540 | 4.840 | 158,804 | +0.28(+6.14%) |
Dec 16, 2021 | 4.650 | 4.920 | 4.500 | 4.560 | 64,861 | -0.06(-1.30%) |
Dec 15, 2021 | 4.570 | 4.800 | 4.430 | 4.620 | 102,941 | +0.16(+3.59%) |
Dec 14, 2021 | 4.530 | 4.730 | 4.400 | 4.460 | 67,129 | -0.25(-5.31%) |
Dec 13, 2021 | 4.860 | 4.946 | 4.660 | 4.710 | 74,033 | -0.22(-4.46%) |
Dec 10, 2021 | 5.340 | 5.590 | 4.906 | 4.930 | 84,786 | -0.39(-7.33%) |
Dec 09, 2021 | 5.560 | 5.645 | 5.170 | 5.320 | 71,975 | -0.28(-5.00%) |
Dec 08, 2021 | 5.630 | 5.840 | 5.550 | 5.600 | 55,250 | -0.07(-1.23%) |
Dec 07, 2021 | 5.940 | 6.180 | 5.430 | 5.670 | 112,052 | -0.26(-4.38%) |
Dec 06, 2021 | 5.280 | 6.115 | 5.280 | 5.930 | 84,591 | +0.67(+12.74%) |
Dec 03, 2021 | 6.000 | 6.000 | 5.210 | 5.260 | 57,361 | -0.68(-11.45%) |
Dec 02, 2021 | 6.370 | 6.370 | 5.630 | 5.940 | 55,956 | -0.39(-6.16%) |
Dec 01, 2021 | 6.900 | 6.900 | 6.110 | 6.330 | 64,309 | -0.49(-7.18%) |
Nov 30, 2021 | 6.340 | 7.000 | 6.200 | 6.820 | 48,805 | +0.56(+8.95%) |
Nov 29, 2021 | 7.195 | 7.195 | 6.210 | 6.260 | 69,291 | -0.46(-6.85%) |
Nov 26, 2021 | 6.400 | 6.940 | 6.123 | 6.720 | 45,686 | -0.01(-0.15%) |
Nov 24, 2021 | 6.210 | 6.810 | 6.101 | 6.730 | 336,467 | +0.44(+7.00%) |
Nov 23, 2021 | 6.040 | 6.450 | 5.732 | 6.290 | 170,657 | +0.24(+3.97%) |
Nov 22, 2021 | 6.460 | 6.490 | 5.995 | 6.050 | 87,016 | -0.33(-5.17%) |
Nov 19, 2021 | 6.340 | 6.550 | 6.040 | 6.380 | 234,350 | -0.08(-1.24%) |
Nov 18, 2021 | 6.520 | 6.500 | 6.350 | 6.460 | 92,653 | -0.07(-1.07%) |
Nov 17, 2021 | 6.570 | 6.670 | 6.220 | 6.530 | 202,028 | -0.16(-2.39%) |
Nov 16, 2021 | 7.590 | 7.620 | 6.615 | 6.690 | 173,599 | -1.00(-13.00%) |
Nov 15, 2021 | 7.510 | 7.960 | 7.500 | 7.690 | 67,885 | -0.12(-1.54%) |
Nov 12, 2021 | 7.830 | 7.980 | 7.710 | 7.810 | 54,168 | -0.08(-1.01%) |
Nov 11, 2021 | 7.700 | 7.980 | 7.610 | 7.890 | 30,325 | +0.23(+3.00%) |
Nov 10, 2021 | 8.200 | 7.600 | 7.660 | 38,090 | -0.52(-6.36%) | |
Nov 09, 2021 | 7.740 | 8.344 | 7.600 | 8.180 | 51,144 | +0.36(+4.60%) |
Nov 08, 2021 | 7.420 | 7.900 | 7.420 | 7.820 | 43,836 | +0.41(+5.53%) |
Nov 05, 2021 | 7.360 | 7.500 | 7.110 | 7.410 | 38,263 | +0.08(+1.09%) |
Nov 04, 2021 | 7.260 | 7.390 | 7.150 | 7.330 | 25,860 | +0.04(+0.55%) |
Nov 03, 2021 | 7.410 | 7.660 | 7.110 | 7.290 | 66,407 | -0.23(-3.06%) |
Nov 02, 2021 | 7.820 | 7.820 | 7.400 | 7.520 | 29,900 | -0.27(-3.47%) |
Nov 01, 2021 | 7.450 | 7.890 | 7.540 | 7.790 | 41,494 | +0.25(+3.32%) |
Oct 29, 2021 | 7.460 | 7.640 | 7.280 | 7.540 | 33,488 | -0.02(-0.26%) |
Oct 28, 2021 | 7.250 | 7.670 | 7.200 | 7.560 | 22,342 | +0.36(+5.00%) |
Oct 27, 2021 | 7.460 | 7.460 | 7.200 | 7.200 | 23,829 | -0.36(-4.76%) |
Oct 26, 2021 | 7.730 | 7.560 | 18,511 | -0.04(-0.53%) | ||
Oct 25, 2021 | 7.800 | 7.800 | 7.210 | 7.600 | 26,887 | -0.09(-1.17%) |
Oct 22, 2021 | 7.840 | 7.840 | 7.410 | 7.690 | 20,336 | -0.18(-2.29%) |
Oct 21, 2021 | 7.740 | 7.980 | 7.660 | 7.870 | 25,916 | +0.15(+1.94%) |
Oct 20, 2021 | 7.580 | 7.940 | 7.537 | 7.720 | 22,526 | +0.21(+2.80%) |
Oct 19, 2021 | 7.300 | 7.600 | 7.150 | 7.510 | 24,597 | +0.32(+4.45%) |
Oct 18, 2021 | 7.380 | 7.450 | 7.030 | 7.190 | 61,577 | -0.31(-4.13%) |
Oct 15, 2021 | 7.720 | 7.720 | 7.345 | 7.500 | 37,966 | -0.04(-0.53%) |
Oct 14, 2021 | 7.770 | 7.900 | 7.390 | 7.540 | 58,877 | -0.19(-2.46%) |
Oct 13, 2021 | 7.324 | 7.870 | 7.324 | 7.730 | 24,115 | +0.25(+3.34%) |
Oct 12, 2021 | 7.370 | 7.700 | 7.300 | 7.480 | 28,454 | +0.06(+0.81%) |
Oct 11, 2021 | 7.810 | 7.810 | 7.130 | 7.420 | 45,889 | -0.30(-3.89%) |
Oct 08, 2021 | 7.850 | 7.850 | 7.640 | 7.720 | 15,477 | -0.09(-1.15%) |
Oct 07, 2021 | 7.310 | 8.140 | 7.000 | 7.810 | 64,608 | +0.46(+6.26%) |
Oct 06, 2021 | 7.640 | 7.715 | 7.280 | 7.350 | 21,331 | -0.42(-5.41%) |
Oct 05, 2021 | 8.010 | 8.215 | 7.372 | 7.770 | 70,334 | -0.16(-2.02%) |
Oct 04, 2021 | 8.640 | 8.640 | 7.930 | 7.930 | 48,357 | -0.74(-8.54%) |