Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.870 | 5.180 | 4.830 | 5.150 | 176,239 | +0.27(+5.53%) |
Dec 30, 2021 | 4.980 | 5.080 | 4.860 | 4.880 | 187,257 | -0.05(-1.01%) |
Dec 29, 2021 | 4.930 | 5.040 | 4.850 | 4.930 | 126,230 | -0.06(-1.20%) |
Dec 28, 2021 | 4.750 | 5.210 | 4.750 | 4.990 | 97,932 | -0.11(-2.16%) |
Dec 27, 2021 | 5.310 | 5.310 | 5.030 | 5.100 | 60,538 | -0.19(-3.59%) |
Dec 23, 2021 | 5.160 | 5.440 | 5.110 | 5.290 | 335,523 | +0.18(+3.52%) |
Dec 22, 2021 | 5.140 | 5.180 | 5.010 | 5.110 | 146,368 | -0.03(-0.58%) |
Dec 21, 2021 | 4.760 | 5.220 | 4.690 | 5.140 | 88,074 | +0.16(+3.21%) |
Dec 20, 2021 | 5.040 | 5.105 | 4.780 | 4.980 | 106,245 | -0.11(-2.16%) |
Dec 17, 2021 | 4.800 | 5.140 | 4.710 | 5.090 | 855,551 | +0.29(+6.04%) |
Dec 16, 2021 | 4.900 | 4.950 | 4.710 | 4.800 | 293,208 | -0.16(-3.23%) |
Dec 15, 2021 | 4.770 | 5.030 | 4.620 | 4.960 | 531,249 | +0.31(+6.67%) |
Dec 14, 2021 | 4.800 | 4.820 | 4.520 | 4.650 | 124,608 | -0.14(-2.92%) |
Dec 13, 2021 | 4.650 | 4.850 | 4.570 | 4.790 | 127,207 | +0.08(+1.70%) |
Dec 10, 2021 | 4.940 | 5.000 | 4.630 | 4.710 | 188,797 | -0.22(-4.46%) |
Dec 09, 2021 | 4.820 | 5.000 | 4.740 | 4.930 | 455,089 | +0.11(+2.28%) |
Dec 08, 2021 | 4.640 | 4.850 | 4.560 | 4.820 | 117,659 | +0.18(+3.88%) |
Dec 07, 2021 | 4.430 | 4.730 | 4.430 | 4.640 | 105,389 | +0.25(+5.69%) |
Dec 06, 2021 | 4.440 | 4.440 | 4.200 | 4.390 | 130,668 | -0.06(-1.35%) |
Dec 03, 2021 | 4.590 | 4.719 | 4.310 | 4.450 | 440,801 | -0.11(-2.41%) |
Dec 02, 2021 | 4.550 | 4.620 | 4.425 | 4.560 | 116,986 | -0.01(-0.22%) |
Dec 01, 2021 | 4.830 | 4.850 | 4.510 | 4.570 | 273,131 | -0.19(-3.99%) |
Nov 30, 2021 | 4.820 | 4.820 | 4.640 | 4.760 | 319,499 | -0.05(-1.04%) |
Nov 29, 2021 | 4.920 | 4.920 | 4.755 | 4.810 | 147,315 | -0.09(-1.84%) |
Nov 26, 2021 | 4.780 | 4.970 | 4.760 | 4.900 | 129,880 | +0.02(+0.41%) |
Nov 24, 2021 | 4.620 | 5.020 | 4.620 | 4.880 | 502,154 | +0.27(+5.86%) |
Nov 23, 2021 | 4.560 | 4.620 | 4.342 | 4.610 | 233,930 | +0.09(+1.99%) |
Nov 22, 2021 | 4.710 | 4.780 | 4.440 | 4.520 | 222,294 | -0.18(-3.83%) |
Nov 19, 2021 | 4.860 | 4.890 | 4.600 | 4.700 | 144,294 | -0.12(-2.49%) |
Nov 18, 2021 | 4.990 | 4.910 | 4.810 | 4.820 | 199,181 | -0.18(-3.60%) |
Nov 17, 2021 | 4.940 | 5.100 | 4.940 | 5.000 | 805,626 | +0.02(+0.40%) |
Nov 16, 2021 | 5.310 | 5.310 | 4.720 | 4.980 | 572,307 | -0.27(-5.14%) |
Nov 15, 2021 | 5.800 | 5.800 | 5.220 | 5.250 | 202,290 | -0.50(-8.70%) |
Nov 12, 2021 | 6.210 | 6.235 | 5.720 | 5.750 | 1,046,765 | -0.43(-6.96%) |
Nov 11, 2021 | 5.670 | 6.190 | 5.655 | 6.180 | 1,127,742 | +0.48(+8.42%) |
Nov 10, 2021 | 5.720 | 5.700 | 129,831 | +0.02(+0.35%) | ||
Nov 09, 2021 | 5.790 | 5.790 | 5.570 | 5.680 | 418,729 | -0.06(-1.05%) |
Nov 08, 2021 | 5.880 | 5.880 | 5.640 | 5.740 | 224,495 | +0.05(+0.88%) |
Nov 05, 2021 | 5.850 | 5.880 | 5.500 | 5.690 | 62,897 | -0.17(-2.90%) |
Nov 04, 2021 | 5.940 | 6.000 | 5.840 | 5.860 | 51,273 | -0.11(-1.84%) |
Nov 03, 2021 | 6.000 | 6.065 | 5.890 | 5.970 | 71,270 | -0.05(-0.83%) |
Nov 02, 2021 | 6.100 | 6.100 | 6.000 | 6.020 | 75,714 | -0.08(-1.31%) |
Nov 01, 2021 | 6.050 | 6.220 | 6.090 | 6.100 | 47,781 | +0.01(+0.16%) |
Oct 29, 2021 | 6.070 | 6.120 | 6.000 | 6.090 | 66,153 | -0.05(-0.81%) |
Oct 28, 2021 | 5.970 | 6.250 | 5.850 | 6.140 | 139,264 | +0.15(+2.50%) |
Oct 27, 2021 | 6.070 | 6.090 | 5.860 | 5.990 | 75,935 | -0.10(-1.64%) |
Oct 26, 2021 | 6.150 | 6.090 | 96,322 | -0.04(-0.65%) | ||
Oct 25, 2021 | 6.190 | 6.350 | 6.130 | 6.130 | 35,592 | -0.07(-1.13%) |
Oct 22, 2021 | 6.200 | 6.327 | 6.120 | 6.200 | 146,941 | -0.02(-0.32%) |
Oct 21, 2021 | 6.400 | 6.440 | 6.170 | 6.220 | 188,450 | -0.22(-3.42%) |
Oct 20, 2021 | 6.560 | 6.560 | 6.380 | 6.440 | 154,846 | -0.16(-2.42%) |
Oct 19, 2021 | 6.700 | 6.710 | 6.590 | 6.600 | 170,314 | -0.09(-1.35%) |
Oct 18, 2021 | 6.750 | 6.780 | 6.640 | 6.690 | 47,174 | -0.15(-2.19%) |
Oct 15, 2021 | 6.830 | 7.000 | 6.780 | 6.840 | 76,721 | +0.01(+0.15%) |
Oct 14, 2021 | 6.560 | 6.900 | 6.560 | 6.830 | 111,096 | +0.27(+4.12%) |
Oct 13, 2021 | 6.470 | 6.560 | 6.450 | 6.560 | 45,119 | +0.06(+0.92%) |
Oct 12, 2021 | 6.330 | 6.500 | 6.330 | 6.500 | 66,716 | +0.18(+2.85%) |
Oct 11, 2021 | 6.270 | 6.490 | 6.270 | 6.320 | 80,590 | +0.01(+0.16%) |
Oct 08, 2021 | 6.470 | 6.470 | 6.190 | 6.310 | 126,760 | -0.10(-1.56%) |
Oct 07, 2021 | 6.500 | 6.670 | 6.360 | 6.410 | 92,481 | -0.06(-0.93%) |
Oct 06, 2021 | 6.710 | 6.710 | 6.390 | 6.470 | 128,329 | -0.22(-3.29%) |
Oct 05, 2021 | 6.840 | 6.840 | 6.460 | 6.690 | 174,898 | -0.10(-1.47%) |
Oct 04, 2021 | 6.950 | 6.950 | 6.690 | 6.790 | 126,553 | -0.20(-2.86%) |