Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.340 | 5.633 | 5.192 | 5.372 | 21,880 | +0.15(+2.79%) |
Dec 30, 2021 | 4.680 | 5.699 | 4.680 | 5.226 | 131,264 | +0.43(+8.86%) |
Dec 29, 2021 | 4.801 | 5.220 | 4.560 | 4.801 | 71,586 | -0.01(-0.25%) |
Dec 28, 2021 | 4.920 | 5.099 | 4.806 | 4.813 | 22,853 | -0.08(-1.63%) |
Dec 27, 2021 | 5.274 | 5.274 | 4.726 | 4.892 | 10,379 | -0.18(-3.63%) |
Dec 23, 2021 | 4.800 | 5.160 | 4.800 | 5.077 | 19,143 | +0.17(+3.44%) |
Dec 22, 2021 | 5.280 | 5.400 | 4.727 | 4.908 | 34,279 | -0.43(-8.09%) |
Dec 21, 2021 | 5.280 | 5.700 | 5.102 | 5.340 | 21,452 | -0.08(-1.39%) |
Dec 20, 2021 | 5.820 | 5.820 | 5.400 | 5.415 | 8,536 | -0.41(-6.96%) |
Dec 17, 2021 | 5.700 | 5.940 | 5.700 | 5.820 | 6,909 | -0.01(-0.19%) |
Dec 16, 2021 | 6.000 | 6.240 | 5.700 | 5.831 | 3,420 | -0.17(-2.82%) |
Dec 15, 2021 | 6.180 | 6.300 | 5.760 | 6.000 | 11,344 | -0.12(-1.96%) |
Dec 14, 2021 | 6.420 | 6.540 | 6.120 | 6.120 | 8,728 | -0.42(-6.42%) |
Dec 13, 2021 | 6.540 | 6.720 | 6.240 | 6.540 | 8,175 | +0.06(+0.93%) |
Dec 10, 2021 | 6.420 | 6.660 | 6.420 | 6.480 | 1,661 | +0.00(+0.00%) |
Dec 09, 2021 | 6.840 | 6.900 | 6.480 | 6.480 | 5,059 | -0.12(-1.82%) |
Dec 08, 2021 | 6.480 | 7.140 | 6.364 | 6.600 | 13,689 | +0.06(+0.92%) |
Dec 07, 2021 | 6.300 | 6.600 | 6.240 | 6.540 | 30,582 | +0.12(+1.87%) |
Dec 06, 2021 | 5.940 | 6.540 | 5.700 | 6.420 | 60,300 | +0.42(+7.00%) |
Dec 03, 2021 | 6.120 | 6.300 | 6.000 | 6.000 | 22,633 | -0.30(-4.76%) |
Dec 02, 2021 | 7.080 | 7.080 | 5.665 | 6.300 | 50,024 | -0.90(-12.50%) |
Dec 01, 2021 | 7.800 | 8.340 | 7.080 | 7.200 | 91,871 | -0.42(-5.51%) |
Nov 30, 2021 | 7.800 | 7.980 | 7.800 | 7.620 | 26,885 | -0.48(-5.93%) |
Nov 29, 2021 | 7.860 | 8.220 | 7.736 | 8.100 | 35,501 | +0.30(+3.85%) |
Nov 26, 2021 | 7.620 | 8.100 | 7.560 | 7.800 | 34,872 | -0.30(-3.70%) |
Nov 24, 2021 | 8.100 | 8.400 | 7.801 | 8.100 | 27,214 | -0.12(-1.46%) |
Nov 23, 2021 | 8.640 | 8.700 | 7.980 | 8.220 | 45,157 | -0.42(-4.86%) |
Nov 22, 2021 | 8.820 | 8.826 | 8.520 | 8.640 | 44,452 | -0.24(-2.70%) |
Nov 19, 2021 | 8.700 | 8.940 | 8.460 | 8.879 | 57,920 | +0.12(+1.36%) |
Nov 18, 2021 | 9.300 | 8.790 | 8.760 | 8.760 | 66,434 | -0.48(-5.19%) |
Nov 17, 2021 | 9.360 | 9.420 | 8.700 | 9.240 | 50,147 | -0.24(-2.53%) |
Nov 16, 2021 | 9.480 | 9.660 | 9.300 | 9.480 | 39,483 | -0.18(-1.86%) |
Nov 15, 2021 | 10.08 | 10.20 | 9.480 | 9.660 | 58,436 | -0.36(-3.59%) |
Nov 12, 2021 | 10.08 | 10.20 | 9.780 | 10.02 | 37,620 | +0.00(+0.00%) |
Nov 11, 2021 | 9.960 | 10.38 | 9.840 | 10.02 | 33,706 | +0.36(+3.73%) |
Nov 10, 2021 | 10.38 | 9.660 | 9.660 | 93,614 | -0.72(-6.94%) | |
Nov 09, 2021 | 10.92 | 10.92 | 10.08 | 10.38 | 50,228 | -0.54(-4.95%) |
Nov 08, 2021 | 10.38 | 10.98 | 10.08 | 10.92 | 110,127 | +0.84(+8.33%) |
Nov 05, 2021 | 10.08 | 10.62 | 9.660 | 10.08 | 134,723 | +0.00(+0.00%) |
Nov 04, 2021 | 10.20 | 10.38 | 9.780 | 10.08 | 151,237 | -0.18(-1.75%) |
Nov 03, 2021 | 10.20 | 10.98 | 9.660 | 10.26 | 516,056 | -1.14(-10.00%) |
Nov 02, 2021 | 13.80 | 15.12 | 10.38 | 11.40 | 7,810,772 | +1.98(+21.02%) |
Nov 01, 2021 | 9.840 | 10.14 | 9.060 | 9.420 | 399,214 | -0.30(-3.09%) |
Oct 29, 2021 | 9.960 | 10.44 | 9.600 | 9.720 | 8,404 | -0.36(-3.57%) |
Oct 28, 2021 | 10.23 | 10.48 | 9.780 | 10.08 | 41,323 | -0.30(-2.89%) |
Oct 27, 2021 | 10.50 | 10.86 | 10.14 | 10.38 | 34,181 | -0.36(-3.35%) |
Oct 26, 2021 | 10.62 | 11.82 | 10.74 | 86,113 | +0.36(+3.47%) | |
Oct 25, 2021 | 10.50 | 10.80 | 9.964 | 10.38 | 26,626 | +0.00(+0.00%) |
Oct 22, 2021 | 9.780 | 11.88 | 9.780 | 10.38 | 159,029 | +0.54(+5.49%) |
Oct 21, 2021 | 10.02 | 10.26 | 9.600 | 9.840 | 12,795 | -0.18(-1.80%) |
Oct 20, 2021 | 9.960 | 10.56 | 9.960 | 10.02 | 15,041 | +0.00(+0.00%) |
Oct 19, 2021 | 10.26 | 10.26 | 9.660 | 10.02 | 21,464 | -0.30(-2.91%) |
Oct 18, 2021 | 9.780 | 10.98 | 9.780 | 10.32 | 19,281 | +0.24(+2.38%) |
Oct 15, 2021 | 10.26 | 10.26 | 9.745 | 10.08 | 19,582 | -0.12(-1.18%) |
Oct 14, 2021 | 9.960 | 10.50 | 9.960 | 10.20 | 14,429 | -0.30(-2.86%) |
Oct 13, 2021 | 9.960 | 10.50 | 9.600 | 10.50 | 32,911 | +0.18(+1.74%) |
Oct 12, 2021 | 9.000 | 10.86 | 8.460 | 10.32 | 321,861 | +1.50(+17.01%) |
Oct 11, 2021 | 8.760 | 9.165 | 8.460 | 8.820 | 12,189 | +0.06(+0.68%) |
Oct 08, 2021 | 9.600 | 9.780 | 8.760 | 8.760 | 16,181 | -0.84(-8.75%) |
Oct 07, 2021 | 9.720 | 9.960 | 9.420 | 9.600 | 11,013 | -0.18(-1.84%) |
Oct 06, 2021 | 9.360 | 10.44 | 9.103 | 9.780 | 73,884 | +0.12(+1.24%) |
Oct 05, 2021 | 9.120 | 9.660 | 8.852 | 9.660 | 19,594 | +0.72(+8.05%) |
Oct 04, 2021 | 10.02 | 10.02 | 8.820 | 8.940 | 23,324 | -1.02(-10.24%) |