Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.830 | 4.900 | 4.670 | 4.690 | 492,836 | -0.12(-2.49%) |
Dec 30, 2021 | 4.820 | 4.930 | 4.790 | 4.810 | 492,542 | -0.04(-0.82%) |
Dec 29, 2021 | 4.950 | 4.960 | 4.800 | 4.850 | 295,855 | -0.11(-2.22%) |
Dec 28, 2021 | 5.000 | 5.040 | 4.910 | 4.960 | 335,072 | -0.05(-1.00%) |
Dec 27, 2021 | 5.100 | 5.160 | 5.000 | 5.010 | 219,725 | -0.09(-1.76%) |
Dec 23, 2021 | 5.120 | 5.200 | 5.020 | 5.100 | 221,518 | -0.02(-0.39%) |
Dec 22, 2021 | 5.120 | 5.180 | 5.010 | 5.120 | 275,562 | +0.00(+0.00%) |
Dec 21, 2021 | 5.030 | 5.130 | 5.010 | 5.120 | 262,808 | +0.11(+2.20%) |
Dec 20, 2021 | 4.970 | 5.160 | 4.870 | 5.010 | 314,759 | +0.01(+0.20%) |
Dec 17, 2021 | 5.190 | 5.190 | 4.940 | 5.000 | 1,474,052 | -0.20(-3.85%) |
Dec 16, 2021 | 5.400 | 5.470 | 5.090 | 5.200 | 159,970 | -0.20(-3.70%) |
Dec 15, 2021 | 5.150 | 5.440 | 4.975 | 5.400 | 415,424 | +0.22(+4.25%) |
Dec 14, 2021 | 5.180 | 5.360 | 5.100 | 5.180 | 245,034 | -0.03(-0.58%) |
Dec 13, 2021 | 5.360 | 5.380 | 5.165 | 5.210 | 186,794 | -0.20(-3.70%) |
Dec 10, 2021 | 5.680 | 5.680 | 5.330 | 5.410 | 235,807 | -0.20(-3.57%) |
Dec 09, 2021 | 5.810 | 5.820 | 5.600 | 5.610 | 149,867 | -0.24(-4.10%) |
Dec 08, 2021 | 5.490 | 5.880 | 5.390 | 5.850 | 330,230 | +0.33(+5.98%) |
Dec 07, 2021 | 5.550 | 5.640 | 5.470 | 5.520 | 185,239 | +0.06(+1.10%) |
Dec 06, 2021 | 5.290 | 5.620 | 5.060 | 5.460 | 293,386 | +0.12(+2.25%) |
Dec 03, 2021 | 5.690 | 5.710 | 5.290 | 5.340 | 341,239 | -0.38(-6.64%) |
Dec 02, 2021 | 5.890 | 5.890 | 5.620 | 5.720 | 317,519 | -0.20(-3.38%) |
Dec 01, 2021 | 6.360 | 6.400 | 5.824 | 5.920 | 404,785 | -0.37(-5.88%) |
Nov 30, 2021 | 6.280 | 6.380 | 6.230 | 6.290 | 275,447 | -0.05(-0.79%) |
Nov 29, 2021 | 6.720 | 6.720 | 6.210 | 6.340 | 264,088 | -0.16(-2.46%) |
Nov 26, 2021 | 6.330 | 6.570 | 6.290 | 6.500 | 102,982 | -0.03(-0.46%) |
Nov 24, 2021 | 6.320 | 6.580 | 6.270 | 6.530 | 112,378 | +0.14(+2.19%) |
Nov 23, 2021 | 6.400 | 6.460 | 6.150 | 6.390 | 289,665 | -0.07(-1.08%) |
Nov 22, 2021 | 6.800 | 6.801 | 6.440 | 6.460 | 214,933 | -0.32(-4.72%) |
Nov 19, 2021 | 6.660 | 6.860 | 6.600 | 6.780 | 153,846 | +0.09(+1.35%) |
Nov 18, 2021 | 6.910 | 6.940 | 6.660 | 6.690 | 166,418 | -0.19(-2.76%) |
Nov 17, 2021 | 7.070 | 7.110 | 6.800 | 6.880 | 215,299 | -0.23(-3.23%) |
Nov 16, 2021 | 7.150 | 7.160 | 6.940 | 7.110 | 260,216 | -0.12(-1.66%) |
Nov 15, 2021 | 7.400 | 7.420 | 7.160 | 7.230 | 207,231 | -0.17(-2.30%) |
Nov 12, 2021 | 7.180 | 7.440 | 7.180 | 7.400 | 260,367 | +0.18(+2.49%) |
Nov 11, 2021 | 7.100 | 7.270 | 7.050 | 7.220 | 161,330 | +0.11(+1.55%) |
Nov 10, 2021 | 7.120 | 7.110 | 205,154 | -0.09(-1.25%) | ||
Nov 09, 2021 | 7.290 | 7.550 | 6.936 | 7.200 | 397,487 | -0.13(-1.77%) |
Nov 08, 2021 | 7.350 | 7.490 | 7.140 | 7.330 | 399,023 | -0.01(-0.14%) |
Nov 05, 2021 | 7.310 | 7.380 | 7.196 | 7.340 | 176,248 | +0.03(+0.41%) |
Nov 04, 2021 | 7.240 | 7.411 | 7.100 | 7.310 | 227,486 | +0.08(+1.11%) |
Nov 03, 2021 | 7.050 | 7.270 | 7.040 | 7.230 | 291,492 | +0.17(+2.41%) |
Nov 02, 2021 | 6.950 | 7.060 | 6.820 | 7.060 | 305,949 | +0.11(+1.58%) |
Nov 01, 2021 | 6.790 | 6.980 | 6.790 | 6.950 | 285,529 | +0.16(+2.36%) |
Oct 29, 2021 | 6.800 | 6.840 | 6.610 | 6.790 | 217,507 | -0.01(-0.15%) |
Oct 28, 2021 | 6.810 | 6.900 | 6.715 | 6.800 | 281,505 | +0.05(+0.74%) |
Oct 27, 2021 | 6.670 | 6.790 | 6.600 | 6.750 | 115,112 | +0.03(+0.45%) |
Oct 26, 2021 | 6.600 | 6.800 | 6.720 | 165,930 | +0.10(+1.51%) | |
Oct 25, 2021 | 6.610 | 6.730 | 6.530 | 6.620 | 114,206 | -0.04(-0.60%) |
Oct 22, 2021 | 6.530 | 6.660 | 6.410 | 6.660 | 124,112 | +0.06(+0.91%) |
Oct 21, 2021 | 6.580 | 6.660 | 6.550 | 6.600 | 103,581 | -0.02(-0.30%) |
Oct 20, 2021 | 6.480 | 6.770 | 6.460 | 6.620 | 264,599 | +0.11(+1.69%) |
Oct 19, 2021 | 6.340 | 6.550 | 6.260 | 6.510 | 150,525 | +0.21(+3.33%) |
Oct 18, 2021 | 6.450 | 6.545 | 6.290 | 6.300 | 176,522 | -0.15(-2.33%) |
Oct 15, 2021 | 6.680 | 6.710 | 6.320 | 6.450 | 303,373 | -0.13(-1.98%) |
Oct 14, 2021 | 6.570 | 6.670 | 6.530 | 6.580 | 225,518 | +0.02(+0.30%) |
Oct 13, 2021 | 6.550 | 6.640 | 6.460 | 6.560 | 107,862 | +0.01(+0.15%) |
Oct 12, 2021 | 6.370 | 6.620 | 6.370 | 6.550 | 177,866 | +0.16(+2.50%) |
Oct 11, 2021 | 6.210 | 6.460 | 6.130 | 6.390 | 167,925 | +0.10(+1.59%) |
Oct 08, 2021 | 6.300 | 6.490 | 6.250 | 6.290 | 216,415 | +0.01(+0.16%) |
Oct 07, 2021 | 6.210 | 6.360 | 6.150 | 6.280 | 173,498 | +0.10(+1.62%) |
Oct 06, 2021 | 6.020 | 6.240 | 6.020 | 6.180 | 185,418 | +0.09(+1.48%) |
Oct 05, 2021 | 6.160 | 6.260 | 6.020 | 6.090 | 196,461 | -0.06(-0.98%) |
Oct 04, 2021 | 6.240 | 6.270 | 6.070 | 6.150 | 180,812 | -0.12(-1.91%) |