Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.900 | 4.965 | 4.650 | 4.650 | 9,027,070 | -0.25(-5.10%) |
Dec 30, 2021 | 4.870 | 5.100 | 4.840 | 4.900 | 8,601,684 | +0.03(+0.62%) |
Dec 29, 2021 | 4.960 | 5.000 | 4.850 | 4.870 | 7,777,096 | -0.04(-0.81%) |
Dec 28, 2021 | 5.500 | 5.580 | 4.900 | 4.910 | 11,609,499 | -0.66(-11.85%) |
Dec 27, 2021 | 5.890 | 5.920 | 5.540 | 5.570 | 6,674,583 | -0.16(-2.79%) |
Dec 23, 2021 | 5.700 | 5.830 | 5.540 | 5.730 | 3,411,411 | +0.04(+0.70%) |
Dec 22, 2021 | 5.830 | 5.830 | 5.585 | 5.690 | 3,961,204 | -0.13(-2.23%) |
Dec 21, 2021 | 5.900 | 5.940 | 5.720 | 5.820 | 3,513,439 | -0.05(-0.85%) |
Dec 20, 2021 | 6.010 | 6.100 | 5.820 | 5.870 | 4,409,369 | -0.23(-3.79%) |
Dec 17, 2021 | 5.900 | 6.300 | 5.820 | 6.101 | 11,263,333 | +0.17(+2.88%) |
Dec 16, 2021 | 6.190 | 6.230 | 5.880 | 5.930 | 4,014,143 | -0.28(-4.51%) |
Dec 15, 2021 | 6.210 | 6.250 | 5.745 | 6.210 | 5,774,838 | +0.11(+1.80%) |
Dec 14, 2021 | 6.090 | 6.140 | 5.874 | 6.100 | 4,667,397 | -0.13(-2.09%) |
Dec 13, 2021 | 6.210 | 6.410 | 6.030 | 6.230 | 5,494,723 | +0.03(+0.53%) |
Dec 10, 2021 | 6.180 | 6.370 | 6.050 | 6.197 | 5,225,674 | -0.00(-0.05%) |
Dec 09, 2021 | 6.360 | 6.530 | 6.160 | 6.200 | 6,613,898 | -0.09(-1.42%) |
Dec 08, 2021 | 5.850 | 6.400 | 5.770 | 6.290 | 6,288,609 | +0.34(+5.71%) |
Dec 07, 2021 | 5.350 | 6.140 | 5.345 | 5.950 | 9,351,950 | +0.70(+13.33%) |
Dec 06, 2021 | 5.000 | 5.270 | 4.690 | 5.250 | 9,597,061 | +0.30(+6.06%) |
Dec 03, 2021 | 5.510 | 5.580 | 4.920 | 4.950 | 9,651,015 | -0.56(-10.16%) |
Dec 02, 2021 | 5.500 | 5.578 | 5.410 | 5.510 | 4,258,651 | -0.02(-0.36%) |
Dec 01, 2021 | 5.960 | 5.960 | 5.520 | 5.530 | 6,529,021 | -0.43(-7.21%) |
Nov 30, 2021 | 5.850 | 6.050 | 5.640 | 5.960 | 5,629,251 | +0.07(+1.19%) |
Nov 29, 2021 | 6.140 | 6.170 | 5.875 | 5.890 | 5,929,659 | -0.05(-0.84%) |
Nov 26, 2021 | 5.910 | 6.150 | 5.840 | 5.940 | 4,083,821 | -0.03(-0.50%) |
Nov 24, 2021 | 5.900 | 5.990 | 5.700 | 5.970 | 3,833,439 | +0.03(+0.51%) |
Nov 23, 2021 | 6.150 | 6.150 | 5.835 | 5.940 | 4,939,555 | -0.24(-3.88%) |
Nov 22, 2021 | 6.080 | 6.270 | 5.960 | 6.180 | 4,975,433 | +0.12(+1.98%) |
Nov 19, 2021 | 5.970 | 6.120 | 5.860 | 6.060 | 4,248,759 | +0.05(+0.83%) |
Nov 18, 2021 | 6.200 | 6.020 | 5.860 | 6.010 | 7,978,189 | -0.19(-3.06%) |
Nov 17, 2021 | 6.150 | 6.260 | 6.070 | 6.200 | 3,671,024 | +0.02(+0.32%) |
Nov 16, 2021 | 6.100 | 6.195 | 5.900 | 6.180 | 6,759,076 | +0.07(+1.15%) |
Nov 15, 2021 | 6.440 | 6.480 | 6.090 | 6.110 | 6,134,318 | -0.31(-4.83%) |
Nov 12, 2021 | 6.450 | 6.610 | 6.330 | 6.420 | 5,404,003 | +0.06(+0.94%) |
Nov 11, 2021 | 6.430 | 6.520 | 6.331 | 6.360 | 2,931,967 | -0.04(-0.63%) |
Nov 10, 2021 | 6.430 | 6.385 | 6.400 | 4,364,881 | -0.07(-1.08%) | |
Nov 09, 2021 | 6.570 | 6.730 | 6.390 | 6.470 | 3,733,450 | -0.10(-1.52%) |
Nov 08, 2021 | 6.650 | 6.720 | 6.424 | 6.570 | 5,626,053 | -0.04(-0.68%) |
Nov 05, 2021 | 6.820 | 6.990 | 6.460 | 6.615 | 6,185,826 | -0.29(-4.13%) |
Nov 04, 2021 | 7.200 | 7.230 | 6.830 | 6.900 | 4,406,592 | -0.33(-4.56%) |
Nov 03, 2021 | 6.910 | 7.400 | 6.865 | 7.230 | 6,140,387 | +0.28(+4.03%) |
Nov 02, 2021 | 6.990 | 7.020 | 6.810 | 6.950 | 3,759,227 | -0.10(-1.42%) |
Nov 01, 2021 | 6.850 | 7.210 | 6.860 | 7.050 | 5,039,015 | +0.19(+2.77%) |
Oct 29, 2021 | 7.010 | 7.050 | 6.840 | 6.860 | 2,665,826 | -0.19(-2.70%) |
Oct 28, 2021 | 6.710 | 7.060 | 7.050 | 3,802,489 | +0.36(+5.38%) | |
Oct 27, 2021 | 6.740 | 7.180 | 6.690 | 6.690 | 6,339,670 | -0.04(-0.59%) |
Oct 26, 2021 | 6.770 | 6.730 | 2,923,709 | -0.09(-1.32%) | ||
Oct 25, 2021 | 6.450 | 6.840 | 6.365 | 6.820 | 4,531,030 | +0.37(+5.74%) |
Oct 22, 2021 | 6.450 | 6.540 | 6.290 | 6.450 | 3,921,264 | -0.11(-1.68%) |
Oct 21, 2021 | 6.500 | 6.720 | 6.480 | 6.560 | 3,516,108 | +0.06(+0.92%) |
Oct 20, 2021 | 6.700 | 6.750 | 6.350 | 6.500 | 8,315,389 | -0.24(-3.56%) |
Oct 19, 2021 | 6.740 | 6.800 | 6.690 | 6.740 | 3,354,907 | +0.05(+0.75%) |
Oct 18, 2021 | 6.790 | 6.800 | 6.680 | 6.690 | 2,543,383 | -0.15(-2.19%) |
Oct 15, 2021 | 6.940 | 7.020 | 6.790 | 6.840 | 3,706,883 | -0.04(-0.58%) |
Oct 14, 2021 | 6.740 | 7.000 | 6.680 | 6.880 | 4,652,317 | +0.21(+3.15%) |
Oct 13, 2021 | 6.680 | 6.715 | 6.560 | 6.670 | 3,006,739 | +0.16(+2.46%) |
Oct 12, 2021 | 6.550 | 6.580 | 6.400 | 6.510 | 2,963,048 | +0.05(+0.77%) |
Oct 11, 2021 | 6.470 | 6.575 | 6.380 | 6.460 | 2,516,976 | -0.03(-0.46%) |
Oct 08, 2021 | 6.640 | 6.663 | 6.460 | 6.490 | 3,082,570 | -0.12(-1.82%) |
Oct 07, 2021 | 6.410 | 6.720 | 6.330 | 6.610 | 3,231,522 | +0.25(+3.93%) |
Oct 06, 2021 | 6.250 | 6.440 | 6.250 | 6.360 | 3,802,109 | -0.04(-0.63%) |
Oct 05, 2021 | 6.360 | 6.418 | 6.140 | 6.400 | 5,250,872 | +0.05(+0.79%) |
Oct 04, 2021 | 6.710 | 6.710 | 6.330 | 6.350 | 7,942,236 | -0.47(-6.89%) |