Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.760 | 6.130 | 5.750 | 6.020 | 42,646 | +0.26(+4.51%) |
Dec 30, 2021 | 5.520 | 5.850 | 5.490 | 5.760 | 31,583 | +0.22(+3.97%) |
Dec 29, 2021 | 5.350 | 5.770 | 5.240 | 5.540 | 43,019 | +0.11(+2.03%) |
Dec 28, 2021 | 5.340 | 5.760 | 5.065 | 5.430 | 196,125 | +0.18(+3.43%) |
Dec 27, 2021 | 5.270 | 5.470 | 5.020 | 5.250 | 69,766 | +0.00(+0.00%) |
Dec 23, 2021 | 5.080 | 5.440 | 5.000 | 5.250 | 85,307 | +0.35(+7.14%) |
Dec 22, 2021 | 4.680 | 4.920 | 4.400 | 4.900 | 108,851 | +0.39(+8.65%) |
Dec 21, 2021 | 4.200 | 4.720 | 4.200 | 4.510 | 301,167 | +0.35(+8.41%) |
Dec 20, 2021 | 4.370 | 4.730 | 4.160 | 4.160 | 163,179 | +0.01(+0.24%) |
Dec 17, 2021 | 4.320 | 5.100 | 4.150 | 4.150 | 308,872 | -0.38(-8.39%) |
Dec 16, 2021 | 4.710 | 5.215 | 4.520 | 4.530 | 147,761 | -0.22(-4.63%) |
Dec 15, 2021 | 4.630 | 5.090 | 4.600 | 4.750 | 71,228 | +0.08(+1.71%) |
Dec 14, 2021 | 4.900 | 5.190 | 4.670 | 4.670 | 50,142 | -0.46(-8.97%) |
Dec 13, 2021 | 5.230 | 5.560 | 4.860 | 5.130 | 49,348 | -0.32(-5.87%) |
Dec 10, 2021 | 4.970 | 5.520 | 4.750 | 5.450 | 51,465 | +0.35(+6.86%) |
Dec 09, 2021 | 5.140 | 5.370 | 4.990 | 5.100 | 81,495 | -0.21(-3.95%) |
Dec 08, 2021 | 5.400 | 5.410 | 5.000 | 5.310 | 126,797 | +0.06(+1.14%) |
Dec 07, 2021 | 4.700 | 6.200 | 4.700 | 5.250 | 692,983 | +0.90(+20.69%) |
Dec 06, 2021 | 6.460 | 6.560 | 4.250 | 4.350 | 61,882 | -1.73(-28.45%) |
Dec 03, 2021 | 6.620 | 6.945 | 6.040 | 6.080 | 3,695 | -0.31(-4.85%) |
Dec 02, 2021 | 7.500 | 7.500 | 6.390 | 6.390 | 11,180 | -1.06(-14.23%) |
Dec 01, 2021 | 6.600 | 7.475 | 6.000 | 7.450 | 67,892 | +0.89(+13.62%) |
Nov 30, 2021 | 6.586 | 6.586 | 6.110 | 6.557 | 1,619 | -0.15(-2.28%) |
Nov 29, 2021 | 6.710 | 6.710 | 6.140 | 6.710 | 4,643 | +0.19(+2.91%) |
Nov 26, 2021 | 6.400 | 7.210 | 6.300 | 6.520 | 3,782 | -0.32(-4.68%) |
Nov 24, 2021 | 7.022 | 7.022 | 6.466 | 6.840 | 950 | +0.27(+4.11%) |
Nov 23, 2021 | 6.500 | 7.120 | 6.500 | 6.570 | 2,910 | +0.17(+2.66%) |
Nov 22, 2021 | 7.510 | 7.510 | 6.350 | 6.400 | 19,452 | -1.03(-13.86%) |
Nov 19, 2021 | 7.120 | 7.440 | 7.120 | 7.430 | 860 | +0.26(+3.63%) |
Nov 18, 2021 | 7.780 | 7.360 | 7.170 | 7.170 | 36,463 | -0.36(-4.72%) |
Nov 17, 2021 | 7.750 | 7.880 | 7.500 | 7.525 | 1,701 | -0.38(-4.87%) |
Nov 16, 2021 | 7.610 | 7.938 | 7.610 | 7.910 | 2,888 | +0.27(+3.53%) |
Nov 15, 2021 | 8.040 | 8.040 | 7.560 | 7.640 | 4,747 | -0.05(-0.65%) |
Nov 12, 2021 | 8.240 | 8.240 | 7.690 | 7.690 | 8,664 | -0.58(-7.01%) |
Nov 11, 2021 | 8.140 | 8.600 | 8.140 | 8.270 | 23,647 | -0.01(-0.12%) |
Nov 10, 2021 | 8.130 | 8.280 | 13,875 | +0.04(+0.49%) | ||
Nov 09, 2021 | 8.640 | 8.820 | 8.200 | 8.240 | 23,160 | -0.62(-7.00%) |
Nov 08, 2021 | 8.540 | 8.860 | 8.475 | 8.860 | 3,933 | +0.32(+3.75%) |
Nov 05, 2021 | 8.460 | 8.985 | 8.380 | 8.540 | 8,661 | -0.08(-0.93%) |
Nov 04, 2021 | 8.410 | 8.770 | 8.400 | 8.620 | 3,746 | +0.29(+3.48%) |
Nov 03, 2021 | 8.320 | 8.500 | 8.320 | 8.330 | 4,097 | -0.17(-2.00%) |
Nov 02, 2021 | 8.340 | 8.500 | 8.240 | 8.500 | 3,849 | +0.31(+3.79%) |
Nov 01, 2021 | 8.250 | 8.490 | 8.138 | 8.190 | 2,914 | -0.08(-0.97%) |
Oct 29, 2021 | 8.100 | 8.550 | 7.980 | 8.270 | 7,009 | +0.18(+2.22%) |
Oct 28, 2021 | 8.040 | 8.180 | 8.040 | 8.090 | 2,395 | +0.13(+1.63%) |
Oct 27, 2021 | 8.480 | 8.140 | 7.960 | 7.960 | 9,894 | -0.33(-3.98%) |
Oct 26, 2021 | 7.850 | 8.550 | 8.290 | 13,895 | +0.40(+5.07%) | |
Oct 25, 2021 | 7.830 | 7.950 | 7.735 | 7.890 | 4,198 | +0.08(+1.02%) |
Oct 22, 2021 | 8.010 | 8.060 | 7.690 | 7.810 | 24,916 | -0.20(-2.50%) |
Oct 21, 2021 | 7.530 | 8.010 | 7.530 | 8.010 | 10,928 | +0.31(+4.03%) |
Oct 20, 2021 | 7.690 | 7.700 | 7.515 | 7.700 | 11,331 | +0.12(+1.58%) |
Oct 19, 2021 | 7.800 | 7.800 | 7.520 | 7.580 | 5,100 | -0.20(-2.57%) |
Oct 18, 2021 | 7.650 | 7.805 | 7.650 | 7.780 | 6,683 | -0.18(-2.26%) |
Oct 15, 2021 | 7.910 | 7.960 | 7.530 | 7.960 | 14,677 | +0.19(+2.45%) |
Oct 14, 2021 | 8.190 | 8.275 | 7.720 | 7.770 | 10,650 | -0.42(-5.13%) |
Oct 13, 2021 | 7.670 | 8.190 | 7.665 | 8.190 | 31,285 | +0.46(+5.95%) |
Oct 12, 2021 | 7.780 | 7.849 | 7.620 | 7.730 | 7,797 | -0.06(-0.77%) |
Oct 11, 2021 | 7.620 | 8.380 | 7.620 | 7.790 | 10,150 | -0.26(-3.23%) |
Oct 08, 2021 | 7.720 | 8.050 | 7.650 | 8.050 | 3,390 | +0.33(+4.27%) |
Oct 07, 2021 | 7.710 | 7.950 | 7.620 | 7.720 | 6,760 | +0.09(+1.18%) |
Oct 06, 2021 | 7.500 | 8.000 | 7.500 | 7.630 | 15,819 | +0.12(+1.60%) |
Oct 05, 2021 | 7.850 | 7.870 | 7.500 | 7.510 | 34,404 | -0.21(-2.72%) |
Oct 04, 2021 | 7.950 | 8.010 | 7.700 | 7.720 | 4,308 | -0.29(-3.62%) |