Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.020 | 5.470 | 4.860 | 5.390 | 104,229 | +0.31(+6.10%) |
Dec 30, 2021 | 5.240 | 5.420 | 5.020 | 5.080 | 60,387 | -0.19(-3.61%) |
Dec 29, 2021 | 5.320 | 5.430 | 5.040 | 5.270 | 53,009 | -0.07(-1.31%) |
Dec 28, 2021 | 5.500 | 5.510 | 5.306 | 5.340 | 49,230 | -0.14(-2.55%) |
Dec 27, 2021 | 5.430 | 5.560 | 5.300 | 5.480 | 50,076 | -0.03(-0.54%) |
Dec 23, 2021 | 5.500 | 5.710 | 5.440 | 5.510 | 38,415 | -0.04(-0.72%) |
Dec 22, 2021 | 5.720 | 5.800 | 5.500 | 5.550 | 26,663 | -0.27(-4.64%) |
Dec 21, 2021 | 5.820 | 5.990 | 5.680 | 5.820 | 47,891 | -0.11(-1.85%) |
Dec 20, 2021 | 5.500 | 5.980 | 5.440 | 5.930 | 92,442 | +0.46(+8.41%) |
Dec 17, 2021 | 5.320 | 5.800 | 5.310 | 5.470 | 51,231 | +0.10(+1.86%) |
Dec 16, 2021 | 5.460 | 5.711 | 5.310 | 5.370 | 36,867 | -0.09(-1.65%) |
Dec 15, 2021 | 5.450 | 5.650 | 5.320 | 5.460 | 30,258 | -0.15(-2.67%) |
Dec 14, 2021 | 5.580 | 5.620 | 5.430 | 5.610 | 25,998 | -0.01(-0.27%) |
Dec 13, 2021 | 5.850 | 5.910 | 5.520 | 5.625 | 32,925 | -0.24(-4.01%) |
Dec 10, 2021 | 6.290 | 6.290 | 5.800 | 5.860 | 21,419 | -0.09(-1.51%) |
Dec 09, 2021 | 6.160 | 6.230 | 5.730 | 5.950 | 46,604 | -0.21(-3.41%) |
Dec 08, 2021 | 5.460 | 6.230 | 5.460 | 6.160 | 44,691 | +0.67(+12.20%) |
Dec 07, 2021 | 5.540 | 5.840 | 5.490 | 5.490 | 17,556 | +0.05(+0.92%) |
Dec 06, 2021 | 5.010 | 5.640 | 4.930 | 5.440 | 43,768 | +0.36(+7.09%) |
Dec 03, 2021 | 5.160 | 5.250 | 4.810 | 5.080 | 67,930 | -0.02(-0.39%) |
Dec 02, 2021 | 5.670 | 5.740 | 5.100 | 5.100 | 81,006 | -0.62(-10.84%) |
Dec 01, 2021 | 6.390 | 6.608 | 5.720 | 5.720 | 146,250 | -0.64(-10.06%) |
Nov 30, 2021 | 6.410 | 6.640 | 6.200 | 6.360 | 34,595 | -0.20(-3.05%) |
Nov 29, 2021 | 7.080 | 7.140 | 6.560 | 6.560 | 63,111 | -0.42(-6.02%) |
Nov 26, 2021 | 6.850 | 7.040 | 6.670 | 6.980 | 14,622 | +0.04(+0.58%) |
Nov 24, 2021 | 6.410 | 7.180 | 6.410 | 6.940 | 37,366 | +0.53(+8.27%) |
Nov 23, 2021 | 6.710 | 6.710 | 6.200 | 6.410 | 68,068 | -0.27(-4.04%) |
Nov 22, 2021 | 6.800 | 6.800 | 6.520 | 6.680 | 44,156 | +0.08(+1.21%) |
Nov 19, 2021 | 6.650 | 6.760 | 6.600 | 6.600 | 18,520 | -0.09(-1.35%) |
Nov 18, 2021 | 6.890 | 6.790 | 6.640 | 6.690 | 31,699 | -0.18(-2.62%) |
Nov 17, 2021 | 6.930 | 7.020 | 6.650 | 6.870 | 33,525 | -0.05(-0.72%) |
Nov 16, 2021 | 7.310 | 7.335 | 6.880 | 6.920 | 45,658 | -0.51(-6.86%) |
Nov 15, 2021 | 7.300 | 7.760 | 7.290 | 7.430 | 29,834 | +0.10(+1.36%) |
Nov 12, 2021 | 7.400 | 7.445 | 7.166 | 7.330 | 26,278 | -0.06(-0.81%) |
Nov 11, 2021 | 7.080 | 7.420 | 7.010 | 7.390 | 30,400 | +0.32(+4.53%) |
Nov 10, 2021 | 6.810 | 7.070 | 70,922 | +0.06(+0.86%) | ||
Nov 09, 2021 | 6.870 | 7.050 | 6.600 | 7.010 | 30,469 | +0.14(+2.04%) |
Nov 08, 2021 | 7.160 | 7.190 | 6.800 | 6.870 | 34,762 | -0.08(-1.15%) |
Nov 05, 2021 | 7.250 | 7.380 | 6.810 | 6.950 | 38,107 | -0.27(-3.74%) |
Nov 04, 2021 | 7.410 | 7.540 | 7.150 | 7.220 | 26,868 | -0.25(-3.35%) |
Nov 03, 2021 | 7.420 | 7.550 | 7.310 | 7.470 | 29,804 | +0.10(+1.36%) |
Nov 02, 2021 | 7.510 | 7.680 | 7.230 | 7.370 | 33,835 | -0.14(-1.86%) |
Nov 01, 2021 | 7.030 | 7.580 | 7.080 | 7.510 | 58,196 | +0.43(+6.07%) |
Oct 29, 2021 | 7.170 | 7.020 | 7.080 | 29,343 | -0.12(-1.67%) | |
Oct 28, 2021 | 7.070 | 7.200 | 42,932 | +0.22(+3.15%) | ||
Oct 27, 2021 | 6.890 | 7.140 | 6.880 | 6.980 | 19,532 | +0.04(+0.58%) |
Oct 26, 2021 | 7.160 | 6.940 | 28,356 | -0.11(-1.56%) | ||
Oct 25, 2021 | 6.550 | 7.050 | 161,093 | +0.50(+7.72%) | ||
Oct 22, 2021 | 6.600 | 6.600 | 6.311 | 6.545 | 56,801 | -0.00(-0.08%) |
Oct 21, 2021 | 6.480 | 6.650 | 6.310 | 6.550 | 101,358 | +0.10(+1.55%) |
Oct 20, 2021 | 6.600 | 6.600 | 6.360 | 6.450 | 57,268 | -0.08(-1.23%) |
Oct 19, 2021 | 6.530 | 6.700 | 6.399 | 6.530 | 73,199 | +0.03(+0.46%) |
Oct 18, 2021 | 7.000 | 7.080 | 6.400 | 6.500 | 169,435 | -0.53(-7.54%) |
Oct 15, 2021 | 7.310 | 7.310 | 6.800 | 7.030 | 146,943 | -0.26(-3.57%) |
Oct 14, 2021 | 7.540 | 7.540 | 7.160 | 7.290 | 59,586 | -0.24(-3.19%) |
Oct 13, 2021 | 7.640 | 7.680 | 7.400 | 7.530 | 31,366 | -0.19(-2.46%) |
Oct 12, 2021 | 7.390 | 7.810 | 7.370 | 7.720 | 99,099 | +0.33(+4.47%) |
Oct 11, 2021 | 7.290 | 7.470 | 7.210 | 7.390 | 18,269 | +0.06(+0.82%) |
Oct 08, 2021 | 7.430 | 7.490 | 7.180 | 7.330 | 33,925 | -0.09(-1.21%) |
Oct 07, 2021 | 7.750 | 7.970 | 7.310 | 7.420 | 99,245 | -0.32(-4.13%) |
Oct 06, 2021 | 8.160 | 8.160 | 7.710 | 7.740 | 48,154 | -0.49(-5.95%) |
Oct 05, 2021 | 8.570 | 8.580 | 8.050 | 8.230 | 53,103 | -0.26(-3.06%) |
Oct 04, 2021 | 8.790 | 8.920 | 8.300 | 8.490 | 96,299 | -0.13(-1.51%) |