Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.530 | 5.550 | 5.210 | 5.220 | 96,721 | -0.30(-5.43%) |
Dec 30, 2021 | 5.430 | 5.580 | 5.430 | 5.520 | 98,505 | +0.08(+1.47%) |
Dec 29, 2021 | 5.600 | 5.600 | 5.420 | 5.440 | 94,204 | -0.16(-2.86%) |
Dec 28, 2021 | 5.690 | 5.690 | 5.600 | 5.600 | 57,013 | -0.06(-1.06%) |
Dec 27, 2021 | 5.856 | 5.856 | 5.580 | 5.660 | 53,917 | +0.07(+1.25%) |
Dec 23, 2021 | 5.560 | 5.620 | 5.450 | 5.590 | 81,524 | +0.02(+0.36%) |
Dec 22, 2021 | 5.630 | 5.640 | 5.520 | 5.570 | 65,757 | -0.03(-0.54%) |
Dec 21, 2021 | 5.470 | 5.620 | 5.450 | 5.600 | 108,624 | +0.18(+3.32%) |
Dec 20, 2021 | 5.480 | 5.480 | 5.265 | 5.420 | 115,145 | -0.11(-1.99%) |
Dec 17, 2021 | 5.520 | 5.670 | 5.460 | 5.530 | 176,993 | +0.02(+0.36%) |
Dec 16, 2021 | 5.470 | 5.520 | 5.420 | 5.510 | 160,660 | +0.07(+1.29%) |
Dec 15, 2021 | 5.460 | 5.470 | 5.230 | 5.440 | 157,207 | +0.00(+0.00%) |
Dec 14, 2021 | 5.390 | 5.530 | 5.360 | 5.440 | 113,197 | -0.02(-0.37%) |
Dec 13, 2021 | 5.450 | 5.520 | 5.390 | 5.460 | 156,371 | +0.01(+0.18%) |
Dec 10, 2021 | 5.630 | 5.710 | 5.445 | 5.450 | 53,205 | -0.15(-2.68%) |
Dec 09, 2021 | 5.550 | 5.630 | 5.540 | 5.600 | 87,913 | +0.00(+0.00%) |
Dec 08, 2021 | 5.580 | 5.640 | 5.500 | 5.600 | 79,037 | +0.01(+0.18%) |
Dec 07, 2021 | 5.560 | 5.740 | 5.540 | 5.590 | 83,310 | +0.06(+1.08%) |
Dec 06, 2021 | 5.260 | 5.530 | 5.224 | 5.530 | 70,182 | +0.30(+5.74%) |
Dec 03, 2021 | 5.220 | 5.270 | 5.200 | 5.230 | 117,942 | +0.01(+0.19%) |
Dec 02, 2021 | 4.990 | 5.240 | 4.990 | 5.220 | 89,553 | +0.24(+4.82%) |
Dec 01, 2021 | 5.170 | 5.275 | 4.960 | 4.980 | 80,682 | -0.07(-1.39%) |
Nov 30, 2021 | 5.140 | 5.180 | 4.970 | 5.050 | 133,910 | -0.09(-1.75%) |
Nov 29, 2021 | 5.340 | 5.380 | 5.140 | 5.140 | 108,148 | -0.09(-1.72%) |
Nov 26, 2021 | 5.260 | 5.280 | 5.050 | 5.230 | 130,508 | -0.17(-3.15%) |
Nov 24, 2021 | 5.360 | 5.420 | 5.280 | 5.400 | 43,849 | +0.03(+0.56%) |
Nov 23, 2021 | 5.410 | 5.410 | 5.285 | 5.370 | 107,883 | -0.04(-0.74%) |
Nov 22, 2021 | 5.490 | 5.640 | 5.395 | 5.410 | 120,765 | -0.04(-0.73%) |
Nov 19, 2021 | 5.570 | 5.625 | 5.430 | 5.450 | 88,643 | -0.12(-2.15%) |
Nov 18, 2021 | 5.540 | 5.600 | 5.550 | 5.570 | 121,437 | +0.01(+0.18%) |
Nov 17, 2021 | 5.650 | 5.650 | 5.510 | 5.560 | 70,715 | -0.11(-1.94%) |
Nov 16, 2021 | 5.720 | 5.720 | 5.660 | 5.670 | 71,124 | -0.06(-1.05%) |
Nov 15, 2021 | 5.690 | 5.740 | 5.590 | 5.730 | 84,429 | +0.04(+0.70%) |
Nov 12, 2021 | 5.770 | 5.820 | 5.670 | 5.690 | 40,931 | -0.06(-1.04%) |
Nov 11, 2021 | 5.830 | 5.910 | 5.720 | 5.750 | 76,533 | -0.05(-0.86%) |
Nov 10, 2021 | 6.070 | 5.800 | 73,103 | -0.28(-4.61%) | ||
Nov 09, 2021 | 6.090 | 6.170 | 5.960 | 6.080 | 141,080 | +0.01(+0.16%) |
Nov 08, 2021 | 6.060 | 6.170 | 5.880 | 6.070 | 129,725 | -0.01(-0.16%) |
Nov 05, 2021 | 5.720 | 6.100 | 5.690 | 6.080 | 215,610 | +0.38(+6.67%) |
Nov 04, 2021 | 5.820 | 5.900 | 5.600 | 5.700 | 107,036 | -0.12(-2.06%) |
Nov 03, 2021 | 5.610 | 5.900 | 5.510 | 5.820 | 107,227 | +0.18(+3.19%) |
Nov 02, 2021 | 5.950 | 5.950 | 5.580 | 5.640 | 216,269 | -0.21(-3.59%) |
Nov 01, 2021 | 5.730 | 5.870 | 5.730 | 5.850 | 71,067 | +0.12(+2.09%) |
Oct 29, 2021 | 5.740 | 5.770 | 5.700 | 5.730 | 43,161 | +0.01(+0.17%) |
Oct 28, 2021 | 5.600 | 5.780 | 5.600 | 5.720 | 54,844 | +0.12(+2.14%) |
Oct 27, 2021 | 5.810 | 5.850 | 5.580 | 5.600 | 66,717 | -0.21(-3.61%) |
Oct 26, 2021 | 5.950 | 5.955 | 5.790 | 5.810 | 113,442 | -0.11(-1.86%) |
Oct 25, 2021 | 5.820 | 5.920 | 5.800 | 5.920 | 77,225 | +0.14(+2.42%) |
Oct 22, 2021 | 5.840 | 5.850 | 5.763 | 5.780 | 79,705 | -0.05(-0.86%) |
Oct 21, 2021 | 5.720 | 5.850 | 5.720 | 5.830 | 60,513 | +0.12(+2.10%) |
Oct 20, 2021 | 5.670 | 5.780 | 5.650 | 5.710 | 54,307 | +0.03(+0.53%) |
Oct 19, 2021 | 5.690 | 5.740 | 5.660 | 5.680 | 68,350 | +0.00(+0.00%) |
Oct 18, 2021 | 5.800 | 5.820 | 5.620 | 5.680 | 78,366 | -0.09(-1.56%) |
Oct 15, 2021 | 5.850 | 5.856 | 5.710 | 5.770 | 109,893 | +0.00(+0.00%) |
Oct 14, 2021 | 5.730 | 5.800 | 5.730 | 5.770 | 91,570 | +0.12(+2.12%) |
Oct 13, 2021 | 5.550 | 5.670 | 5.470 | 5.650 | 74,766 | +0.12(+2.17%) |
Oct 12, 2021 | 5.620 | 5.620 | 5.490 | 5.530 | 88,643 | -0.05(-0.90%) |
Oct 11, 2021 | 5.570 | 5.640 | 5.550 | 5.580 | 64,641 | +0.05(+0.90%) |
Oct 08, 2021 | 5.550 | 5.650 | 5.500 | 5.530 | 76,589 | -0.01(-0.18%) |
Oct 07, 2021 | 5.390 | 5.590 | 5.390 | 5.540 | 629,968 | +0.15(+2.78%) |
Oct 06, 2021 | 5.500 | 5.505 | 5.370 | 5.390 | 75,289 | -0.11(-2.00%) |
Oct 05, 2021 | 5.600 | 5.630 | 5.480 | 5.500 | 82,155 | -0.06(-1.08%) |
Oct 04, 2021 | 5.610 | 5.664 | 5.550 | 5.560 | 115,858 | -0.05(-0.89%) |