Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.550 | 4.690 | 4.400 | 4.430 | 118,231 | -0.12(-2.64%) |
Dec 30, 2021 | 4.590 | 4.700 | 4.530 | 4.550 | 121,404 | -0.07(-1.52%) |
Dec 29, 2021 | 4.580 | 4.635 | 4.440 | 4.620 | 206,479 | +0.02(+0.43%) |
Dec 28, 2021 | 4.610 | 4.765 | 4.570 | 4.600 | 146,181 | -0.05(-1.08%) |
Dec 27, 2021 | 5.070 | 5.070 | 4.610 | 4.650 | 281,548 | -0.45(-8.82%) |
Dec 23, 2021 | 5.050 | 5.200 | 4.960 | 5.100 | 196,975 | +0.07(+1.39%) |
Dec 22, 2021 | 5.090 | 5.195 | 4.960 | 5.030 | 224,335 | -0.03(-0.59%) |
Dec 21, 2021 | 5.100 | 5.162 | 4.980 | 5.060 | 145,812 | +0.00(+0.00%) |
Dec 20, 2021 | 4.810 | 5.250 | 4.790 | 5.060 | 329,675 | +0.22(+4.55%) |
Dec 17, 2021 | 4.760 | 5.085 | 4.620 | 4.840 | 432,577 | +0.08(+1.68%) |
Dec 16, 2021 | 5.070 | 5.280 | 4.740 | 4.760 | 163,809 | -0.22(-4.42%) |
Dec 15, 2021 | 4.930 | 5.100 | 4.770 | 4.980 | 300,986 | +0.01(+0.20%) |
Dec 14, 2021 | 5.160 | 5.280 | 4.950 | 4.970 | 190,612 | -0.20(-3.87%) |
Dec 13, 2021 | 5.230 | 5.350 | 4.985 | 5.170 | 155,194 | -0.10(-1.90%) |
Dec 10, 2021 | 5.510 | 5.645 | 5.260 | 5.270 | 79,954 | -0.23(-4.18%) |
Dec 09, 2021 | 5.760 | 5.860 | 5.450 | 5.500 | 116,195 | -0.15(-2.65%) |
Dec 08, 2021 | 5.500 | 5.765 | 5.350 | 5.650 | 96,090 | +0.20(+3.67%) |
Dec 07, 2021 | 5.650 | 5.690 | 5.220 | 5.450 | 262,725 | +0.20(+3.81%) |
Dec 06, 2021 | 5.410 | 5.480 | 5.000 | 5.250 | 208,732 | -0.04(-0.76%) |
Dec 03, 2021 | 5.895 | 5.895 | 5.220 | 5.290 | 158,031 | -0.24(-4.34%) |
Dec 02, 2021 | 5.490 | 5.650 | 5.310 | 5.530 | 255,827 | +0.03(+0.55%) |
Dec 01, 2021 | 5.780 | 5.970 | 5.400 | 5.500 | 346,339 | -0.13(-2.31%) |
Nov 30, 2021 | 5.700 | 5.955 | 5.580 | 5.630 | 390,658 | -0.09(-1.57%) |
Nov 29, 2021 | 6.210 | 6.210 | 5.650 | 5.720 | 258,672 | -0.34(-5.61%) |
Nov 26, 2021 | 6.310 | 6.440 | 5.960 | 6.060 | 103,470 | -0.51(-7.76%) |
Nov 24, 2021 | 6.430 | 6.730 | 6.260 | 6.570 | 141,407 | +0.05(+0.77%) |
Nov 23, 2021 | 6.500 | 6.550 | 6.190 | 6.520 | 147,268 | +0.03(+0.46%) |
Nov 22, 2021 | 6.730 | 6.840 | 6.440 | 6.490 | 152,774 | -0.20(-2.99%) |
Nov 19, 2021 | 6.820 | 6.940 | 6.650 | 6.690 | 172,573 | -0.21(-3.04%) |
Nov 18, 2021 | 7.080 | 6.900 | 6.670 | 6.900 | 189,105 | -0.11(-1.57%) |
Nov 17, 2021 | 7.100 | 7.280 | 6.860 | 7.010 | 128,575 | -0.21(-2.91%) |
Nov 16, 2021 | 7.550 | 7.550 | 7.160 | 7.220 | 199,555 | -0.25(-3.35%) |
Nov 15, 2021 | 7.490 | 7.630 | 7.334 | 7.470 | 114,083 | +0.08(+1.08%) |
Nov 12, 2021 | 7.470 | 7.480 | 7.340 | 7.390 | 64,417 | -0.04(-0.54%) |
Nov 11, 2021 | 7.260 | 7.450 | 7.170 | 7.430 | 108,140 | +0.17(+2.34%) |
Nov 10, 2021 | 7.500 | 7.260 | 140,650 | -0.16(-2.16%) | ||
Nov 09, 2021 | 7.440 | 7.540 | 7.200 | 7.420 | 117,637 | +0.06(+0.82%) |
Nov 08, 2021 | 7.900 | 8.020 | 7.260 | 7.360 | 235,854 | -0.50(-6.36%) |
Nov 05, 2021 | 8.400 | 8.490 | 7.810 | 7.860 | 260,710 | -0.47(-5.64%) |
Nov 04, 2021 | 8.000 | 8.370 | 7.670 | 8.330 | 181,024 | +0.23(+2.84%) |
Nov 03, 2021 | 7.440 | 8.175 | 7.240 | 8.100 | 192,743 | +0.68(+9.16%) |
Nov 02, 2021 | 7.390 | 7.490 | 7.185 | 7.420 | 101,193 | +0.03(+0.41%) |
Nov 01, 2021 | 6.410 | 7.460 | 6.400 | 7.390 | 310,789 | +0.99(+15.47%) |
Oct 29, 2021 | 6.640 | 6.690 | 6.380 | 6.400 | 87,825 | -0.24(-3.61%) |
Oct 28, 2021 | 6.550 | 6.820 | 6.370 | 6.640 | 177,074 | +0.19(+2.95%) |
Oct 27, 2021 | 6.500 | 6.630 | 6.360 | 6.450 | 68,761 | -0.09(-1.38%) |
Oct 26, 2021 | 6.540 | 6.540 | 94,613 | +0.06(+0.93%) | ||
Oct 25, 2021 | 6.520 | 6.600 | 6.290 | 6.480 | 77,241 | -0.05(-0.77%) |
Oct 22, 2021 | 6.440 | 6.530 | 6.150 | 6.530 | 175,527 | +0.09(+1.40%) |
Oct 21, 2021 | 6.500 | 6.560 | 6.340 | 6.440 | 131,541 | -0.11(-1.68%) |
Oct 20, 2021 | 6.390 | 6.730 | 6.340 | 6.550 | 60,685 | +0.17(+2.66%) |
Oct 19, 2021 | 6.490 | 6.590 | 6.280 | 6.380 | 146,394 | -0.12(-1.85%) |
Oct 18, 2021 | 6.710 | 6.710 | 6.420 | 6.500 | 79,208 | -0.23(-3.42%) |
Oct 15, 2021 | 7.020 | 7.020 | 6.710 | 6.730 | 106,648 | -0.14(-2.04%) |
Oct 14, 2021 | 7.040 | 7.105 | 6.870 | 6.870 | 81,527 | -0.09(-1.29%) |
Oct 13, 2021 | 6.850 | 7.015 | 6.690 | 6.960 | 176,952 | +0.09(+1.31%) |
Oct 12, 2021 | 6.850 | 7.010 | 6.820 | 6.870 | 106,525 | +0.02(+0.29%) |
Oct 11, 2021 | 6.950 | 7.020 | 6.820 | 6.850 | 56,636 | -0.06(-0.87%) |
Oct 08, 2021 | 7.160 | 7.160 | 6.800 | 6.910 | 136,914 | -0.26(-3.63%) |
Oct 07, 2021 | 7.240 | 7.430 | 7.140 | 7.170 | 88,538 | -0.01(-0.14%) |
Oct 06, 2021 | 7.200 | 7.310 | 7.120 | 7.180 | 136,634 | -0.12(-1.64%) |
Oct 05, 2021 | 7.410 | 7.470 | 7.220 | 7.300 | 185,387 | -0.05(-0.68%) |
Oct 04, 2021 | 7.450 | 7.500 | 7.250 | 7.350 | 173,955 | -0.16(-2.13%) |