Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.190 | 5.420 | 4.911 | 5.420 | 50,531 | +0.25(+4.84%) |
Dec 30, 2021 | 5.160 | 5.270 | 4.990 | 5.170 | 48,398 | -0.07(-1.34%) |
Dec 29, 2021 | 5.030 | 5.250 | 4.530 | 5.240 | 33,545 | +0.16(+3.15%) |
Dec 28, 2021 | 4.900 | 5.280 | 4.510 | 5.080 | 91,840 | +0.04(+0.79%) |
Dec 27, 2021 | 4.290 | 5.140 | 4.120 | 5.040 | 191,943 | +0.67(+15.33%) |
Dec 23, 2021 | 3.690 | 4.500 | 3.610 | 4.370 | 154,731 | +0.67(+18.11%) |
Dec 22, 2021 | 3.560 | 3.730 | 3.450 | 3.700 | 38,092 | +0.07(+1.93%) |
Dec 21, 2021 | 3.390 | 3.800 | 3.190 | 3.630 | 166,580 | +0.13(+3.71%) |
Dec 20, 2021 | 3.510 | 3.730 | 3.400 | 3.500 | 171,680 | +0.00(+0.00%) |
Dec 17, 2021 | 3.520 | 3.730 | 3.480 | 3.500 | 58,047 | -0.05(-1.41%) |
Dec 16, 2021 | 3.890 | 3.900 | 3.480 | 3.550 | 80,590 | -0.34(-8.74%) |
Dec 15, 2021 | 3.810 | 3.920 | 3.550 | 3.890 | 71,851 | -0.03(-0.71%) |
Dec 14, 2021 | 4.090 | 4.170 | 3.740 | 3.918 | 54,977 | -0.23(-5.60%) |
Dec 13, 2021 | 4.090 | 4.290 | 4.090 | 4.150 | 27,699 | -0.04(-0.95%) |
Dec 10, 2021 | 4.150 | 4.290 | 4.010 | 4.190 | 55,081 | +0.09(+2.20%) |
Dec 09, 2021 | 3.650 | 4.340 | 3.650 | 4.100 | 307,845 | +0.71(+20.94%) |
Dec 08, 2021 | 3.380 | 3.430 | 3.280 | 3.390 | 54,707 | +0.09(+2.73%) |
Dec 07, 2021 | 3.340 | 3.440 | 3.260 | 3.300 | 44,782 | +0.07(+2.17%) |
Dec 06, 2021 | 3.530 | 3.530 | 3.200 | 3.230 | 67,170 | -0.27(-7.71%) |
Dec 03, 2021 | 3.600 | 3.600 | 3.480 | 3.500 | 29,965 | -0.05(-1.41%) |
Dec 02, 2021 | 3.666 | 3.666 | 3.440 | 3.550 | 34,864 | -0.13(-3.53%) |
Dec 01, 2021 | 3.930 | 3.947 | 3.610 | 3.680 | 31,578 | -0.26(-6.60%) |
Nov 30, 2021 | 3.900 | 4.050 | 3.650 | 3.940 | 35,998 | +0.06(+1.55%) |
Nov 29, 2021 | 4.000 | 4.040 | 3.710 | 3.880 | 25,462 | -0.02(-0.51%) |
Nov 26, 2021 | 3.870 | 4.032 | 3.870 | 3.900 | 7,310 | -0.07(-1.76%) |
Nov 24, 2021 | 3.950 | 4.080 | 3.800 | 3.970 | 82,038 | +0.06(+1.53%) |
Nov 23, 2021 | 4.160 | 4.160 | 3.870 | 3.910 | 157,708 | -0.24(-5.79%) |
Nov 22, 2021 | 4.380 | 4.410 | 4.140 | 4.150 | 33,521 | -0.19(-4.38%) |
Nov 19, 2021 | 4.800 | 4.810 | 4.200 | 4.340 | 58,040 | -0.19(-4.19%) |
Nov 18, 2021 | 4.660 | 4.570 | 4.400 | 4.530 | 51,642 | -0.23(-4.83%) |
Nov 17, 2021 | 4.970 | 5.000 | 4.720 | 4.760 | 26,212 | -0.22(-4.42%) |
Nov 16, 2021 | 5.150 | 5.300 | 4.970 | 4.980 | 40,249 | -0.28(-5.32%) |
Nov 15, 2021 | 5.090 | 5.260 | 4.910 | 5.260 | 39,631 | +0.07(+1.35%) |
Nov 12, 2021 | 5.114 | 5.200 | 5.114 | 5.190 | 5,411 | -0.01(-0.19%) |
Nov 11, 2021 | 5.150 | 5.250 | 5.010 | 5.200 | 63,024 | +0.19(+3.79%) |
Nov 10, 2021 | 5.170 | 5.010 | 25,771 | -0.19(-3.65%) | ||
Nov 09, 2021 | 5.298 | 5.340 | 5.030 | 5.200 | 17,197 | +0.01(+0.19%) |
Nov 08, 2021 | 5.430 | 5.490 | 5.190 | 5.190 | 10,803 | -0.14(-2.63%) |
Nov 05, 2021 | 5.400 | 5.430 | 5.325 | 5.330 | 4,622 | +0.00(+0.00%) |
Nov 04, 2021 | 5.410 | 5.550 | 5.300 | 5.330 | 6,687 | -0.08(-1.48%) |
Nov 03, 2021 | 5.300 | 5.600 | 5.300 | 5.410 | 17,586 | +0.03(+0.56%) |
Nov 02, 2021 | 5.580 | 5.580 | 5.270 | 5.380 | 24,563 | -0.11(-2.00%) |
Nov 01, 2021 | 5.920 | 5.950 | 5.430 | 5.490 | 75,642 | -0.39(-6.63%) |
Oct 29, 2021 | 5.710 | 6.330 | 5.680 | 5.880 | 94,530 | -0.09(-1.51%) |
Oct 28, 2021 | 5.820 | 5.990 | 5.758 | 5.970 | 8,964 | +0.23(+4.01%) |
Oct 27, 2021 | 5.696 | 6.000 | 5.696 | 5.740 | 6,081 | -0.11(-1.88%) |
Oct 26, 2021 | 5.720 | 5.880 | 5.850 | 13,588 | +0.17(+2.99%) | |
Oct 25, 2021 | 5.680 | 5.800 | 5.570 | 5.680 | 8,214 | +0.02(+0.35%) |
Oct 22, 2021 | 5.670 | 5.730 | 5.500 | 5.660 | 13,885 | -0.11(-1.91%) |
Oct 21, 2021 | 5.690 | 5.850 | 5.650 | 5.770 | 6,487 | +0.12(+2.12%) |
Oct 20, 2021 | 5.790 | 5.790 | 5.600 | 5.650 | 4,311 | +0.03(+0.51%) |
Oct 19, 2021 | 5.600 | 5.730 | 5.539 | 5.621 | 16,817 | -0.06(-1.04%) |
Oct 18, 2021 | 5.790 | 5.920 | 5.610 | 5.680 | 14,893 | -0.04(-0.70%) |
Oct 15, 2021 | 5.683 | 5.940 | 5.683 | 5.720 | 19,763 | -0.03(-0.52%) |
Oct 14, 2021 | 5.820 | 5.820 | 5.660 | 5.750 | 12,262 | -0.10(-1.71%) |
Oct 13, 2021 | 5.750 | 5.990 | 5.640 | 5.850 | 25,503 | +0.08(+1.39%) |
Oct 12, 2021 | 5.640 | 5.800 | 5.640 | 5.770 | 13,101 | -0.05(-0.86%) |
Oct 11, 2021 | 5.640 | 5.820 | 5.630 | 5.820 | 13,020 | +0.12(+2.11%) |
Oct 08, 2021 | 5.920 | 5.920 | 5.690 | 5.700 | 11,348 | -0.13(-2.23%) |
Oct 07, 2021 | 5.800 | 6.050 | 5.800 | 5.830 | 32,655 | +0.02(+0.34%) |
Oct 06, 2021 | 5.740 | 5.850 | 5.650 | 5.810 | 11,344 | -0.09(-1.53%) |
Oct 05, 2021 | 5.750 | 5.912 | 5.440 | 5.900 | 32,976 | +0.10(+1.72%) |
Oct 04, 2021 | 5.600 | 5.930 | 5.423 | 5.800 | 35,406 | +0.20(+3.57%) |