Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.519 | 5.688 | 5.390 | 5.410 | 4,716,792 | -0.09(-1.64%) |
Dec 30, 2021 | 5.450 | 5.719 | 5.430 | 5.500 | 6,126,017 | +0.05(+0.92%) |
Dec 29, 2021 | 5.700 | 5.850 | 5.420 | 5.450 | 8,236,699 | -0.28(-4.89%) |
Dec 28, 2021 | 5.880 | 6.050 | 5.710 | 5.730 | 3,675,325 | -0.21(-3.54%) |
Dec 27, 2021 | 6.070 | 6.100 | 5.880 | 5.940 | 3,951,586 | -0.18(-2.94%) |
Dec 23, 2021 | 5.910 | 6.188 | 5.855 | 6.120 | 4,050,231 | +0.19(+3.20%) |
Dec 22, 2021 | 5.910 | 6.010 | 5.750 | 5.930 | 2,990,674 | -0.02(-0.34%) |
Dec 21, 2021 | 5.680 | 6.035 | 5.670 | 5.950 | 4,295,210 | +0.29(+5.12%) |
Dec 20, 2021 | 5.700 | 5.790 | 5.530 | 5.660 | 3,675,378 | -0.19(-3.25%) |
Dec 17, 2021 | 5.630 | 5.950 | 5.543 | 5.850 | 4,024,294 | +0.13(+2.27%) |
Dec 16, 2021 | 5.860 | 5.960 | 5.630 | 5.720 | 4,312,600 | -0.06(-1.04%) |
Dec 15, 2021 | 5.850 | 5.870 | 5.423 | 5.780 | 6,445,978 | -0.09(-1.53%) |
Dec 14, 2021 | 5.890 | 6.090 | 5.835 | 5.870 | 3,526,227 | -0.12(-2.00%) |
Dec 13, 2021 | 6.130 | 6.135 | 5.855 | 5.990 | 3,188,479 | -0.13(-2.12%) |
Dec 10, 2021 | 6.290 | 6.479 | 6.060 | 6.120 | 2,997,109 | -0.16(-2.55%) |
Dec 09, 2021 | 6.530 | 6.665 | 6.220 | 6.280 | 3,033,719 | -0.29(-4.41%) |
Dec 08, 2021 | 6.380 | 6.740 | 6.225 | 6.570 | 3,953,109 | +0.19(+2.98%) |
Dec 07, 2021 | 6.110 | 6.490 | 6.000 | 6.380 | 4,824,515 | +0.41(+6.87%) |
Dec 06, 2021 | 5.770 | 6.090 | 5.550 | 5.970 | 5,355,096 | +0.15(+2.58%) |
Dec 03, 2021 | 6.110 | 6.160 | 5.730 | 5.820 | 5,840,167 | -0.32(-5.21%) |
Dec 02, 2021 | 6.000 | 6.100 | 5.900 | 6.140 | 7,257,983 | +0.13(+2.16%) |
Dec 01, 2021 | 6.510 | 6.540 | 5.970 | 6.010 | 5,550,605 | -0.41(-6.39%) |
Nov 30, 2021 | 6.410 | 6.630 | 6.100 | 6.420 | 4,541,262 | -0.02(-0.31%) |
Nov 29, 2021 | 6.820 | 6.840 | 6.390 | 6.440 | 6,035,929 | -0.35(-5.15%) |
Nov 26, 2021 | 6.500 | 6.800 | 6.490 | 6.790 | 3,386,114 | +0.01(+0.15%) |
Nov 24, 2021 | 6.630 | 6.940 | 6.480 | 6.780 | 4,687,517 | +0.15(+2.26%) |
Nov 23, 2021 | 6.720 | 6.880 | 6.520 | 6.630 | 4,863,475 | -0.07(-1.04%) |
Nov 22, 2021 | 7.050 | 7.068 | 6.595 | 6.700 | 6,524,929 | -0.34(-4.83%) |
Nov 19, 2021 | 7.290 | 7.390 | 6.980 | 7.040 | 5,401,778 | -0.02(-0.28%) |
Nov 18, 2021 | 7.860 | 7.060 | 6.980 | 7.060 | 9,795,987 | -0.83(-10.52%) |
Nov 17, 2021 | 8.210 | 8.400 | 7.840 | 7.890 | 6,621,513 | -0.43(-5.17%) |
Nov 16, 2021 | 8.060 | 8.470 | 7.790 | 8.320 | 6,999,516 | +0.21(+2.59%) |
Nov 15, 2021 | 8.610 | 8.690 | 8.075 | 8.110 | 14,269,679 | -0.39(-4.59%) |
Nov 12, 2021 | 7.750 | 8.580 | 7.738 | 8.500 | 19,251,434 | +0.93(+12.29%) |
Nov 11, 2021 | 7.120 | 7.660 | 7.090 | 7.570 | 6,010,148 | +0.50(+7.07%) |
Nov 10, 2021 | 7.050 | 7.070 | 6,210,790 | -0.23(-3.15%) | ||
Nov 08, 2021 | 6.620 | 7.330 | 6.620 | 7.300 | 11,787,718 | +0.64(+9.61%) |
Nov 05, 2021 | 6.830 | 6.840 | 6.430 | 6.660 | 6,723,942 | -0.19(-2.77%) |
Nov 04, 2021 | 7.010 | 7.070 | 6.780 | 6.850 | 3,201,081 | -0.09(-1.30%) |
Nov 03, 2021 | 6.880 | 7.160 | 6.811 | 6.940 | 4,094,503 | +0.04(+0.58%) |
Nov 02, 2021 | 6.980 | 6.980 | 6.780 | 6.900 | 2,448,966 | -0.09(-1.29%) |
Nov 01, 2021 | 6.700 | 7.080 | 6.810 | 6.990 | 3,819,452 | +0.36(+5.43%) |
Oct 29, 2021 | 6.890 | 6.630 | 6.630 | 2,862,992 | -0.25(-3.63%) | |
Oct 28, 2021 | 6.850 | 7.000 | 6.820 | 6.880 | 2,370,788 | +0.04(+0.58%) |
Oct 27, 2021 | 7.010 | 7.100 | 6.790 | 6.840 | 3,127,772 | -0.19(-2.70%) |
Oct 26, 2021 | 7.210 | 7.030 | 5,367,838 | -0.15(-2.09%) | ||
Oct 25, 2021 | 7.070 | 7.180 | 2,619,324 | +0.11(+1.56%) | ||
Oct 22, 2021 | 7.330 | 7.040 | 7.070 | 3,465,726 | -0.30(-4.07%) | |
Oct 21, 2021 | 7.600 | 7.880 | 7.370 | 7.370 | 5,689,140 | -0.29(-3.79%) |
Oct 20, 2021 | 7.400 | 7.800 | 7.300 | 7.660 | 7,005,104 | +0.21(+2.82%) |
Oct 19, 2021 | 6.950 | 7.450 | 6.905 | 7.450 | 5,384,286 | +0.53(+7.66%) |
Oct 18, 2021 | 7.010 | 7.030 | 6.880 | 6.920 | 3,210,990 | -0.11(-1.56%) |
Oct 15, 2021 | 7.280 | 7.290 | 7.010 | 7.030 | 2,765,264 | -0.23(-3.17%) |
Oct 14, 2021 | 7.170 | 7.440 | 7.140 | 7.260 | 3,383,913 | +0.15(+2.11%) |
Oct 13, 2021 | 7.090 | 7.170 | 7.000 | 7.110 | 1,732,716 | +0.09(+1.28%) |
Oct 12, 2021 | 7.090 | 7.170 | 6.970 | 7.020 | 2,073,204 | +0.01(+0.14%) |
Oct 11, 2021 | 7.170 | 7.220 | 7.010 | 7.010 | 1,902,610 | -0.20(-2.77%) |
Oct 08, 2021 | 7.370 | 7.600 | 7.170 | 7.210 | 3,932,179 | -0.17(-2.30%) |
Oct 07, 2021 | 7.420 | 7.500 | 7.230 | 7.380 | 3,158,617 | +0.03(+0.41%) |
Oct 06, 2021 | 7.180 | 7.400 | 7.180 | 7.350 | 3,256,681 | +0.05(+0.68%) |
Oct 05, 2021 | 7.000 | 7.450 | 6.980 | 7.300 | 5,010,238 | +0.26(+3.69%) |
Oct 04, 2021 | 7.020 | 7.095 | 6.920 | 7.040 | 4,140,787 | -0.04(-0.56%) |