Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.680 | 4.890 | 4.600 | 4.630 | 345,143 | +0.01(+0.22%) |
Dec 30, 2021 | 4.480 | 4.750 | 4.480 | 4.620 | 755,286 | +0.14(+3.12%) |
Dec 29, 2021 | 4.730 | 4.750 | 4.450 | 4.480 | 558,495 | -0.21(-4.48%) |
Dec 28, 2021 | 4.950 | 4.950 | 4.480 | 4.690 | 563,549 | -0.29(-5.82%) |
Dec 27, 2021 | 5.260 | 5.390 | 4.960 | 4.980 | 529,826 | -0.23(-4.41%) |
Dec 23, 2021 | 5.000 | 5.230 | 4.850 | 5.210 | 553,822 | +0.23(+4.62%) |
Dec 22, 2021 | 4.900 | 4.990 | 4.705 | 4.980 | 322,207 | +0.11(+2.26%) |
Dec 21, 2021 | 4.750 | 4.920 | 4.660 | 4.870 | 343,700 | +0.21(+4.51%) |
Dec 20, 2021 | 4.660 | 4.720 | 4.350 | 4.660 | 611,009 | +0.07(+1.53%) |
Dec 17, 2021 | 5.080 | 5.130 | 4.520 | 4.590 | 3,365,365 | -0.38(-7.65%) |
Dec 16, 2021 | 5.230 | 5.620 | 4.970 | 4.970 | 682,461 | -0.19(-3.68%) |
Dec 15, 2021 | 5.010 | 5.243 | 4.950 | 5.160 | 1,153,131 | +0.38(+7.95%) |
Dec 14, 2021 | 5.010 | 5.120 | 4.570 | 4.780 | 744,318 | -0.23(-4.59%) |
Dec 13, 2021 | 5.703 | 5.739 | 4.930 | 5.010 | 689,787 | -0.48(-8.74%) |
Dec 10, 2021 | 6.020 | 6.050 | 5.430 | 5.490 | 815,703 | -0.44(-7.42%) |
Dec 09, 2021 | 6.550 | 6.650 | 5.850 | 5.930 | 589,130 | -0.59(-9.05%) |
Dec 08, 2021 | 6.320 | 6.630 | 6.130 | 6.520 | 957,030 | +0.23(+3.66%) |
Dec 07, 2021 | 6.530 | 6.740 | 6.280 | 6.290 | 690,520 | -0.05(-0.79%) |
Dec 06, 2021 | 6.880 | 7.000 | 6.214 | 6.340 | 1,143,790 | -0.90(-12.43%) |
Dec 03, 2021 | 7.700 | 7.700 | 6.910 | 7.240 | 623,712 | -0.35(-4.61%) |
Dec 02, 2021 | 7.600 | 7.900 | 7.260 | 7.590 | 469,159 | -0.10(-1.30%) |
Dec 01, 2021 | 7.950 | 7.980 | 7.400 | 7.690 | 602,289 | -0.20(-2.53%) |
Nov 30, 2021 | 7.540 | 7.990 | 7.450 | 7.890 | 1,848,459 | +0.29(+3.82%) |
Nov 29, 2021 | 7.890 | 7.900 | 7.520 | 7.600 | 539,411 | +0.10(+1.33%) |
Nov 26, 2021 | 7.710 | 7.850 | 7.220 | 7.500 | 534,148 | -0.30(-3.85%) |
Nov 24, 2021 | 8.050 | 8.050 | 7.585 | 7.800 | 464,997 | -0.21(-2.62%) |
Nov 23, 2021 | 8.160 | 8.320 | 7.830 | 8.010 | 574,948 | -0.28(-3.38%) |
Nov 22, 2021 | 8.270 | 8.484 | 8.000 | 8.290 | 746,474 | +0.06(+0.73%) |
Nov 19, 2021 | 7.820 | 8.700 | 7.690 | 8.230 | 949,165 | +0.45(+5.78%) |
Nov 18, 2021 | 8.150 | 7.830 | 7.690 | 7.780 | 717,814 | -0.37(-4.54%) |
Nov 17, 2021 | 8.220 | 8.340 | 7.800 | 8.150 | 649,100 | -0.13(-1.57%) |
Nov 16, 2021 | 8.490 | 8.490 | 8.170 | 8.280 | 948,637 | -0.40(-4.61%) |
Nov 15, 2021 | 8.850 | 8.870 | 8.310 | 8.680 | 809,369 | +0.26(+3.09%) |
Nov 12, 2021 | 8.200 | 8.520 | 7.700 | 8.420 | 906,942 | +0.25(+3.06%) |
Nov 11, 2021 | 8.760 | 8.960 | 8.130 | 8.170 | 958,411 | -0.57(-6.52%) |
Nov 10, 2021 | 9.430 | 8.740 | 760,667 | -0.57(-6.12%) | ||
Nov 09, 2021 | 9.490 | 9.690 | 8.910 | 9.310 | 774,451 | +0.03(+0.32%) |
Nov 08, 2021 | 9.340 | 9.480 | 8.880 | 9.280 | 1,369,044 | +0.41(+4.62%) |
Nov 05, 2021 | 8.660 | 8.950 | 8.470 | 8.870 | 713,733 | +0.36(+4.23%) |
Nov 04, 2021 | 9.100 | 9.240 | 8.391 | 8.510 | 1,087,913 | -0.42(-4.70%) |
Nov 03, 2021 | 8.710 | 9.000 | 8.320 | 8.930 | 989,004 | -0.06(-0.67%) |
Nov 02, 2021 | 8.700 | 9.090 | 8.190 | 8.990 | 2,167,771 | -0.86(-8.73%) |
Nov 01, 2021 | 7.900 | 9.980 | 7.778 | 9.850 | 7,594,878 | +1.99(+25.32%) |
Oct 29, 2021 | 7.860 | 7.950 | 7.860 | 1,090,043 | +0.17(+2.21%) | |
Oct 28, 2021 | 8.250 | 7.580 | 7.690 | 819,787 | -0.21(-2.66%) | |
Oct 27, 2021 | 8.450 | 8.600 | 7.800 | 7.900 | 1,173,823 | -0.86(-9.82%) |
Oct 26, 2021 | 9.250 | 8.760 | 1,016,682 | -0.16(-1.79%) | ||
Oct 25, 2021 | 7.970 | 9.000 | 8.920 | 1,452,075 | +0.92(+11.50%) | |
Oct 22, 2021 | 8.180 | 8.260 | 7.650 | 8.000 | 1,503,007 | -0.31(-3.73%) |
Oct 21, 2021 | 8.620 | 8.780 | 8.050 | 8.310 | 1,760,551 | -0.42(-4.81%) |
Oct 20, 2021 | 7.500 | 9.520 | 7.460 | 8.730 | 7,375,115 | +1.28(+17.18%) |
Oct 19, 2021 | 8.110 | 8.490 | 7.121 | 7.450 | 4,174,753 | -0.45(-5.70%) |
Oct 18, 2021 | 6.780 | 8.100 | 6.500 | 7.900 | 6,850,012 | +0.91(+13.02%) |
Oct 15, 2021 | 6.400 | 7.360 | 6.170 | 6.990 | 8,891,837 | +0.92(+15.16%) |
Oct 14, 2021 | 5.780 | 6.150 | 5.560 | 6.070 | 3,027,710 | +0.54(+9.76%) |
Oct 13, 2021 | 5.550 | 5.780 | 5.130 | 5.530 | 3,356,337 | +0.12(+2.22%) |
Oct 12, 2021 | 6.330 | 6.443 | 5.320 | 5.410 | 3,440,411 | -0.73(-11.89%) |
Oct 11, 2021 | 7.190 | 7.190 | 6.120 | 6.140 | 6,787,469 | -1.75(-22.18%) |
Oct 08, 2021 | 9.070 | 9.070 | 7.690 | 7.890 | 917,687 | -1.02(-11.45%) |
Oct 07, 2021 | 9.980 | 10.15 | 8.780 | 8.910 | 469,051 | -0.95(-9.63%) |
Oct 06, 2021 | 10.47 | 10.95 | 9.620 | 9.860 | 288,585 | -0.40(-3.90%) |
Oct 05, 2021 | 9.670 | 10.67 | 9.520 | 10.26 | 209,269 | +0.59(+6.10%) |
Oct 04, 2021 | 9.860 | 9.860 | 8.660 | 9.670 | 319,256 | -0.07(-0.72%) |