Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.561 | 5.647 | 5.413 | 5.437 | 795,375 | -0.13(-2.39%) |
Dec 30, 2021 | 5.485 | 5.684 | 5.483 | 5.571 | 602,804 | +0.05(+0.86%) |
Dec 29, 2021 | 5.571 | 5.580 | 5.361 | 5.523 | 842,871 | -0.07(-1.19%) |
Dec 28, 2021 | 5.780 | 5.828 | 5.580 | 5.590 | 1,046,411 | -0.17(-2.98%) |
Dec 27, 2021 | 5.790 | 5.847 | 5.690 | 5.761 | 1,243,934 | -0.05(-0.82%) |
Dec 23, 2021 | 5.780 | 5.913 | 5.685 | 5.809 | 1,322,255 | +0.08(+1.33%) |
Dec 22, 2021 | 5.571 | 5.742 | 5.480 | 5.732 | 1,227,807 | +0.15(+2.73%) |
Dec 21, 2021 | 5.533 | 5.647 | 5.452 | 5.580 | 1,234,604 | +0.09(+1.56%) |
Dec 20, 2021 | 5.504 | 5.675 | 5.390 | 5.494 | 1,013,830 | -0.12(-2.20%) |
Dec 17, 2021 | 5.218 | 5.675 | 5.152 | 5.618 | 1,757,014 | +0.30(+5.55%) |
Dec 16, 2021 | 5.637 | 5.652 | 5.304 | 5.323 | 1,612,589 | -0.26(-4.61%) |
Dec 15, 2021 | 4.980 | 5.599 | 4.980 | 5.580 | 2,455,311 | +0.59(+11.83%) |
Dec 14, 2021 | 4.904 | 5.028 | 4.865 | 4.990 | 1,449,511 | +0.02(+0.38%) |
Dec 13, 2021 | 5.294 | 5.294 | 4.933 | 4.971 | 2,087,638 | -0.27(-5.09%) |
Dec 10, 2021 | 5.380 | 5.380 | 5.123 | 5.237 | 1,188,971 | +0.02(+0.37%) |
Dec 09, 2021 | 5.475 | 5.513 | 5.209 | 5.218 | 823,925 | -0.27(-4.86%) |
Dec 08, 2021 | 5.542 | 5.571 | 5.437 | 5.485 | 883,694 | -0.03(-0.52%) |
Dec 07, 2021 | 5.447 | 5.609 | 5.310 | 5.513 | 1,154,046 | +0.14(+2.66%) |
Dec 06, 2021 | 5.437 | 5.437 | 5.066 | 5.371 | 1,453,198 | -0.07(-1.23%) |
Dec 03, 2021 | 5.694 | 5.704 | 5.361 | 5.437 | 1,441,079 | -0.21(-3.71%) |
Dec 02, 2021 | 5.694 | 5.723 | 5.428 | 5.647 | 1,239,999 | -0.07(-1.17%) |
Dec 01, 2021 | 5.894 | 5.952 | 5.523 | 5.713 | 2,019,196 | -0.01(-0.17%) |
Nov 30, 2021 | 5.752 | 5.990 | 5.494 | 5.723 | 2,158,943 | -0.02(-0.33%) |
Nov 29, 2021 | 5.666 | 5.752 | 5.390 | 5.742 | 2,189,288 | +0.31(+5.79%) |
Nov 26, 2021 | 5.399 | 5.533 | 5.328 | 5.428 | 1,163,150 | -0.17(-3.06%) |
Nov 24, 2021 | 5.580 | 5.647 | 5.371 | 5.599 | 1,229,889 | +0.10(+1.73%) |
Nov 23, 2021 | 5.513 | 5.809 | 5.428 | 5.504 | 1,191,772 | -0.07(-1.22%) |
Nov 22, 2021 | 6.066 | 6.085 | 5.513 | 5.572 | 3,381,692 | -0.29(-5.01%) |
Nov 19, 2021 | 6.628 | 6.694 | 5.799 | 5.866 | 3,797,634 | -0.80(-11.96%) |
Nov 18, 2021 | 7.047 | 6.761 | 6.409 | 6.663 | 2,741,931 | -0.27(-3.89%) |
Nov 17, 2021 | 7.180 | 7.370 | 6.785 | 6.932 | 1,791,752 | -0.06(-0.82%) |
Nov 16, 2021 | 6.504 | 7.018 | 6.447 | 6.989 | 2,331,632 | +0.41(+6.22%) |
Nov 15, 2021 | 6.580 | 6.751 | 6.523 | 6.580 | 1,603,534 | +0.14(+2.22%) |
Nov 12, 2021 | 6.504 | 6.504 | 6.299 | 6.437 | 1,308,594 | -0.01(-0.15%) |
Nov 11, 2021 | 6.666 | 6.704 | 6.437 | 6.447 | 1,388,332 | -0.20(-3.01%) |
Nov 10, 2021 | 6.723 | 6.637 | 6.647 | 1,631,362 | -0.08(-1.13%) | |
Nov 09, 2021 | 7.037 | 7.075 | 6.704 | 6.723 | 2,062,971 | -0.22(-3.16%) |
Nov 08, 2021 | 6.961 | 7.066 | 6.932 | 6.942 | 2,041,700 | +0.14(+2.10%) |
Nov 05, 2021 | 7.047 | 7.170 | 6.775 | 6.799 | 1,072,974 | -0.11(-1.65%) |
Nov 04, 2021 | 7.399 | 7.637 | 6.761 | 6.913 | 3,123,489 | -2.21(-24.22%) |
Nov 03, 2021 | 8.903 | 9.312 | 8.808 | 9.122 | 1,407,729 | +0.14(+1.59%) |
Nov 02, 2021 | 8.761 | 8.994 | 8.484 | 8.980 | 1,286,872 | +0.25(+2.84%) |
Nov 01, 2021 | 7.875 | 9.027 | 8.213 | 8.732 | 2,424,369 | +1.12(+14.77%) |
Oct 29, 2021 | 7.656 | 8.008 | 7.494 | 7.608 | 1,356,455 | +0.01(+0.13%) |
Oct 28, 2021 | 6.866 | 7.684 | 6.761 | 7.599 | 2,079,835 | +0.79(+11.61%) |
Oct 27, 2021 | 6.951 | 6.999 | 6.713 | 6.809 | 393,768 | -0.16(-2.32%) |
Oct 26, 2021 | 7.047 | 6.970 | 478,341 | -0.02(-0.27%) | ||
Oct 25, 2021 | 6.980 | 7.045 | 6.761 | 6.989 | 552,164 | +0.31(+4.71%) |
Oct 22, 2021 | 6.647 | 6.761 | 6.628 | 6.675 | 256,948 | -0.02(-0.28%) |
Oct 21, 2021 | 6.666 | 6.742 | 6.637 | 6.694 | 193,181 | +0.01(+0.14%) |
Oct 20, 2021 | 6.570 | 6.780 | 6.570 | 6.685 | 232,965 | +0.10(+1.59%) |
Oct 19, 2021 | 6.418 | 6.609 | 6.390 | 6.580 | 207,363 | +0.19(+2.98%) |
Oct 18, 2021 | 6.437 | 6.494 | 6.294 | 6.390 | 286,550 | -0.06(-0.89%) |
Oct 15, 2021 | 6.666 | 6.675 | 6.418 | 6.447 | 213,355 | -0.15(-2.31%) |
Oct 14, 2021 | 6.523 | 6.628 | 6.523 | 6.599 | 181,783 | +0.11(+1.76%) |
Oct 13, 2021 | 6.485 | 6.504 | 6.437 | 6.485 | 172,349 | +0.03(+0.44%) |
Oct 12, 2021 | 6.456 | 6.561 | 6.370 | 6.456 | 154,415 | +0.00(+0.00%) |
Oct 11, 2021 | 6.475 | 6.618 | 6.456 | 6.456 | 185,331 | -0.03(-0.44%) |
Oct 08, 2021 | 6.428 | 6.570 | 6.418 | 6.485 | 204,801 | +0.11(+1.79%) |
Oct 07, 2021 | 6.313 | 6.428 | 6.285 | 6.370 | 576,864 | +0.08(+1.21%) |
Oct 06, 2021 | 6.351 | 6.370 | 6.237 | 6.294 | 294,319 | -0.16(-2.51%) |
Oct 05, 2021 | 6.542 | 6.570 | 6.428 | 6.456 | 266,562 | -0.06(-0.88%) |
Oct 04, 2021 | 6.580 | 6.637 | 6.476 | 6.513 | 400,660 | -0.11(-1.72%) |