Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.770 | 4.870 | 4.460 | 4.490 | 2,226,844 | -0.35(-7.23%) |
Dec 30, 2021 | 4.540 | 4.960 | 4.470 | 4.840 | 2,430,798 | +0.31(+6.84%) |
Dec 29, 2021 | 4.330 | 4.640 | 4.200 | 4.530 | 3,029,208 | +0.16(+3.66%) |
Dec 28, 2021 | 4.940 | 4.940 | 4.150 | 4.370 | 6,414,304 | -0.63(-12.60%) |
Dec 27, 2021 | 4.880 | 5.130 | 4.819 | 5.000 | 1,094,116 | +0.04(+0.81%) |
Dec 23, 2021 | 4.959 | 5.085 | 4.690 | 4.960 | 1,319,606 | +0.02(+0.40%) |
Dec 22, 2021 | 5.000 | 5.068 | 4.730 | 4.940 | 1,139,045 | -0.01(-0.20%) |
Dec 21, 2021 | 4.820 | 4.980 | 4.720 | 4.950 | 1,020,640 | +0.17(+3.56%) |
Dec 20, 2021 | 4.930 | 4.970 | 4.730 | 4.780 | 956,772 | -0.22(-4.38%) |
Dec 17, 2021 | 4.850 | 5.120 | 4.730 | 4.999 | 2,458,499 | +0.15(+3.07%) |
Dec 16, 2021 | 5.000 | 5.113 | 4.810 | 4.850 | 803,706 | -0.01(-0.21%) |
Dec 15, 2021 | 4.790 | 4.960 | 4.630 | 4.860 | 1,042,749 | +0.07(+1.46%) |
Dec 14, 2021 | 4.680 | 4.980 | 4.660 | 4.790 | 1,128,599 | +0.03(+0.63%) |
Dec 13, 2021 | 4.890 | 5.010 | 4.740 | 4.760 | 1,028,294 | -0.11(-2.26%) |
Dec 10, 2021 | 5.120 | 5.180 | 4.850 | 4.870 | 714,144 | -0.23(-4.51%) |
Dec 09, 2021 | 5.340 | 5.500 | 4.940 | 5.100 | 1,191,610 | -0.38(-6.93%) |
Dec 08, 2021 | 5.370 | 5.710 | 5.070 | 5.480 | 1,555,674 | +0.20(+3.79%) |
Dec 07, 2021 | 5.240 | 5.600 | 5.230 | 5.280 | 1,032,589 | +0.11(+2.13%) |
Dec 06, 2021 | 5.830 | 5.830 | 4.910 | 5.170 | 2,237,349 | -0.67(-11.47%) |
Dec 03, 2021 | 5.740 | 5.962 | 5.530 | 5.840 | 1,096,669 | +0.10(+1.74%) |
Dec 02, 2021 | 5.920 | 6.110 | 5.555 | 5.740 | 916,517 | -0.22(-3.69%) |
Dec 01, 2021 | 6.430 | 6.490 | 5.845 | 5.960 | 1,341,463 | -0.37(-5.85%) |
Nov 30, 2021 | 6.220 | 6.359 | 5.990 | 6.330 | 654,331 | +0.05(+0.80%) |
Nov 29, 2021 | 6.420 | 6.540 | 6.050 | 6.280 | 684,442 | -0.03(-0.48%) |
Nov 26, 2021 | 6.190 | 6.500 | 6.180 | 6.310 | 600,654 | +0.05(+0.80%) |
Nov 24, 2021 | 6.070 | 6.320 | 5.850 | 6.260 | 957,750 | +0.35(+5.92%) |
Nov 23, 2021 | 6.250 | 6.250 | 5.720 | 5.910 | 1,054,476 | -0.30(-4.83%) |
Nov 22, 2021 | 6.690 | 6.922 | 6.180 | 6.210 | 871,099 | -0.51(-7.59%) |
Nov 19, 2021 | 6.865 | 6.865 | 6.520 | 6.720 | 678,298 | -0.05(-0.74%) |
Nov 18, 2021 | 6.970 | 6.870 | 6.750 | 6.770 | 979,277 | -0.32(-4.51%) |
Nov 17, 2021 | 7.590 | 7.585 | 6.970 | 7.090 | 718,840 | -0.27(-3.67%) |
Nov 16, 2021 | 7.410 | 7.490 | 7.170 | 7.360 | 731,317 | -0.07(-0.94%) |
Nov 15, 2021 | 7.700 | 7.750 | 7.310 | 7.430 | 588,824 | -0.34(-4.38%) |
Nov 12, 2021 | 8.270 | 8.400 | 7.610 | 7.770 | 868,950 | -0.49(-5.93%) |
Nov 11, 2021 | 7.970 | 8.540 | 7.750 | 8.260 | 1,092,643 | +0.34(+4.29%) |
Nov 10, 2021 | 7.490 | 7.920 | 2,757,731 | +0.70(+9.70%) | ||
Nov 09, 2021 | 7.140 | 7.235 | 6.890 | 7.220 | 945,001 | +0.09(+1.26%) |
Nov 08, 2021 | 7.270 | 7.340 | 7.070 | 7.130 | 605,187 | -0.08(-1.11%) |
Nov 05, 2021 | 7.390 | 7.400 | 7.050 | 7.210 | 613,534 | -0.13(-1.77%) |
Nov 04, 2021 | 7.520 | 7.610 | 7.210 | 7.340 | 496,057 | -0.09(-1.21%) |
Nov 03, 2021 | 7.220 | 7.710 | 7.060 | 7.430 | 621,022 | +0.25(+3.48%) |
Nov 02, 2021 | 7.410 | 7.569 | 7.050 | 7.180 | 680,517 | -0.24(-3.23%) |
Nov 01, 2021 | 7.390 | 7.470 | 7.180 | 7.420 | 446,751 | +0.00(+0.00%) |
Oct 29, 2021 | 7.110 | 7.950 | 6.960 | 7.420 | 1,525,839 | +0.28(+3.92%) |
Oct 28, 2021 | 6.910 | 7.140 | 802,189 | +0.23(+3.33%) | ||
Oct 27, 2021 | 7.270 | 7.230 | 6.710 | 6.910 | 700,344 | -0.40(-5.47%) |
Oct 26, 2021 | 7.670 | 7.310 | 752,625 | -0.35(-4.57%) | ||
Oct 25, 2021 | 7.600 | 7.660 | 2,298,251 | +0.56(+7.89%) | ||
Oct 22, 2021 | 7.040 | 7.170 | 6.950 | 7.100 | 483,231 | +0.00(+0.00%) |
Oct 21, 2021 | 7.210 | 7.245 | 6.910 | 7.100 | 465,046 | -0.11(-1.53%) |
Oct 20, 2021 | 6.900 | 7.250 | 6.750 | 7.210 | 575,126 | +0.37(+5.41%) |
Oct 19, 2021 | 6.950 | 6.950 | 6.640 | 6.840 | 445,310 | -0.14(-2.01%) |
Oct 18, 2021 | 6.800 | 6.980 | 6.550 | 6.980 | 574,267 | +0.15(+2.20%) |
Oct 15, 2021 | 7.000 | 7.020 | 6.680 | 6.830 | 716,222 | -0.07(-1.01%) |
Oct 14, 2021 | 7.140 | 7.220 | 6.870 | 6.900 | 816,377 | -0.13(-1.85%) |
Oct 13, 2021 | 7.240 | 7.250 | 6.920 | 7.030 | 569,993 | -0.14(-1.95%) |
Oct 12, 2021 | 7.210 | 7.410 | 7.020 | 7.170 | 944,329 | -0.05(-0.69%) |
Oct 11, 2021 | 7.680 | 7.700 | 7.200 | 7.220 | 762,313 | -0.29(-3.80%) |
Oct 08, 2021 | 8.295 | 8.330 | 7.480 | 7.505 | 1,615,513 | -0.82(-9.80%) |
Oct 07, 2021 | 8.030 | 8.460 | 7.810 | 8.320 | 1,317,521 | +0.49(+6.26%) |
Oct 06, 2021 | 7.550 | 7.900 | 7.520 | 7.830 | 332,699 | +0.20(+2.62%) |
Oct 05, 2021 | 7.330 | 7.630 | 7.230 | 7.630 | 557,771 | +0.22(+2.97%) |
Oct 04, 2021 | 7.920 | 7.995 | 7.310 | 7.410 | 625,854 | -0.61(-7.61%) |