Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.400 | 5.480 | 5.280 | 5.450 | 2,311,321 | +0.09(+1.68%) |
Dec 30, 2021 | 5.300 | 5.490 | 5.270 | 5.360 | 1,745,612 | +0.06(+1.13%) |
Dec 29, 2021 | 5.530 | 5.535 | 5.235 | 5.300 | 2,035,093 | -0.19(-3.46%) |
Dec 28, 2021 | 5.700 | 5.730 | 5.480 | 5.490 | 1,139,761 | -0.18(-3.17%) |
Dec 27, 2021 | 5.610 | 5.730 | 5.545 | 5.670 | 918,853 | +0.08(+1.43%) |
Dec 23, 2021 | 5.580 | 5.670 | 5.430 | 5.590 | 1,286,533 | +0.05(+0.90%) |
Dec 22, 2021 | 5.500 | 5.635 | 5.420 | 5.540 | 1,300,255 | +0.09(+1.65%) |
Dec 21, 2021 | 5.500 | 5.535 | 5.370 | 5.450 | 1,400,811 | +0.04(+0.74%) |
Dec 20, 2021 | 5.460 | 5.460 | 5.230 | 5.410 | 1,838,705 | -0.17(-3.05%) |
Dec 17, 2021 | 5.600 | 5.660 | 5.430 | 5.580 | 1,603,777 | -0.02(-0.36%) |
Dec 16, 2021 | 5.750 | 5.800 | 5.530 | 5.600 | 1,242,076 | -0.08(-1.41%) |
Dec 15, 2021 | 5.530 | 5.720 | 5.381 | 5.680 | 1,318,071 | +0.15(+2.71%) |
Dec 14, 2021 | 5.490 | 5.685 | 5.460 | 5.530 | 1,220,421 | +0.02(+0.36%) |
Dec 13, 2021 | 5.700 | 5.770 | 5.450 | 5.510 | 2,159,827 | -0.21(-3.67%) |
Dec 10, 2021 | 5.950 | 6.050 | 5.650 | 5.720 | 2,326,052 | -0.20(-3.38%) |
Dec 09, 2021 | 6.000 | 6.080 | 5.870 | 5.920 | 1,421,022 | -0.12(-1.99%) |
Dec 08, 2021 | 5.860 | 6.110 | 5.786 | 6.040 | 1,578,361 | +0.25(+4.32%) |
Dec 07, 2021 | 5.640 | 5.840 | 5.580 | 5.790 | 2,204,764 | +0.24(+4.32%) |
Dec 06, 2021 | 5.450 | 5.570 | 5.340 | 5.550 | 2,461,757 | +0.12(+2.21%) |
Dec 03, 2021 | 5.910 | 5.930 | 5.300 | 5.430 | 6,547,978 | -0.52(-8.74%) |
Dec 02, 2021 | 6.050 | 6.100 | 5.660 | 5.950 | 3,955,580 | -0.10(-1.65%) |
Dec 01, 2021 | 6.180 | 6.245 | 5.905 | 6.050 | 4,002,778 | -0.15(-2.42%) |
Nov 30, 2021 | 6.210 | 6.285 | 5.900 | 6.200 | 4,291,655 | -0.04(-0.64%) |
Nov 29, 2021 | 6.270 | 6.330 | 6.100 | 6.240 | 1,255,339 | -0.01(-0.16%) |
Nov 26, 2021 | 6.080 | 6.250 | 6.070 | 6.250 | 878,190 | +0.01(+0.16%) |
Nov 24, 2021 | 6.110 | 6.320 | 6.022 | 6.240 | 1,206,596 | +0.07(+1.13%) |
Nov 23, 2021 | 6.050 | 6.180 | 5.800 | 6.170 | 2,854,726 | +0.12(+1.98%) |
Nov 22, 2021 | 6.400 | 6.415 | 6.000 | 6.050 | 2,922,351 | -0.30(-4.72%) |
Nov 19, 2021 | 6.700 | 6.780 | 6.330 | 6.350 | 2,949,635 | -0.37(-5.51%) |
Nov 18, 2021 | 6.660 | 6.700 | 6.510 | 6.720 | 2,211,048 | +0.00(+0.00%) |
Nov 17, 2021 | 6.770 | 6.920 | 6.565 | 6.720 | 3,199,324 | -0.22(-3.17%) |
Nov 16, 2021 | 7.550 | 7.550 | 6.550 | 6.940 | 7,436,035 | -0.34(-4.67%) |
Nov 15, 2021 | 7.210 | 7.400 | 7.040 | 7.280 | 4,373,543 | +0.16(+2.25%) |
Nov 12, 2021 | 6.990 | 7.300 | 6.820 | 7.120 | 2,916,014 | +0.15(+2.15%) |
Nov 11, 2021 | 6.780 | 6.980 | 6.620 | 6.970 | 2,187,210 | +0.19(+2.80%) |
Nov 10, 2021 | 6.760 | 6.780 | 2,323,855 | -0.06(-0.88%) | ||
Nov 09, 2021 | 6.810 | 6.890 | 6.590 | 6.840 | 2,044,426 | +0.04(+0.59%) |
Nov 08, 2021 | 6.760 | 6.911 | 6.670 | 6.800 | 1,639,118 | +0.15(+2.26%) |
Nov 05, 2021 | 6.590 | 6.830 | 6.530 | 6.650 | 1,644,373 | +0.13(+1.99%) |
Nov 04, 2021 | 6.500 | 6.700 | 6.460 | 6.520 | 1,981,343 | +0.10(+1.56%) |
Nov 03, 2021 | 6.270 | 6.510 | 6.230 | 6.420 | 1,289,862 | +0.14(+2.23%) |
Nov 02, 2021 | 6.220 | 6.300 | 6.070 | 6.280 | 1,120,764 | +0.03(+0.48%) |
Nov 01, 2021 | 6.050 | 6.340 | 6.150 | 6.250 | 1,383,542 | +0.21(+3.48%) |
Oct 29, 2021 | 6.060 | 6.170 | 5.990 | 6.040 | 1,052,341 | -0.02(-0.33%) |
Oct 28, 2021 | 6.020 | 6.100 | 5.960 | 6.060 | 1,388,147 | +0.05(+0.83%) |
Oct 27, 2021 | 6.260 | 6.272 | 6.000 | 6.010 | 2,120,199 | -0.24(-3.84%) |
Oct 26, 2021 | 6.600 | 6.250 | 2,355,392 | -0.27(-4.14%) | ||
Oct 25, 2021 | 6.200 | 6.550 | 6.120 | 6.520 | 4,100,399 | +0.30(+4.82%) |
Oct 22, 2021 | 6.300 | 6.150 | 6.220 | 1,202,680 | -0.12(-1.89%) | |
Oct 21, 2021 | 6.340 | 6.435 | 6.290 | 6.340 | 1,467,777 | +0.02(+0.32%) |
Oct 20, 2021 | 6.240 | 6.385 | 6.195 | 6.320 | 904,484 | +0.05(+0.80%) |
Oct 19, 2021 | 6.250 | 6.330 | 6.180 | 6.270 | 1,510,708 | +0.02(+0.32%) |
Oct 18, 2021 | 6.140 | 6.535 | 6.120 | 6.250 | 2,420,181 | +0.06(+0.97%) |
Oct 15, 2021 | 6.230 | 6.305 | 6.160 | 6.190 | 1,126,098 | +0.03(+0.49%) |
Oct 14, 2021 | 6.130 | 6.230 | 6.090 | 6.160 | 1,091,992 | +0.05(+0.82%) |
Oct 13, 2021 | 6.140 | 6.150 | 5.990 | 6.110 | 1,424,344 | +0.00(+0.00%) |
Oct 12, 2021 | 6.120 | 6.155 | 6.020 | 6.110 | 1,090,860 | +0.01(+0.16%) |
Oct 11, 2021 | 6.180 | 6.300 | 6.080 | 6.100 | 1,061,130 | -0.06(-0.97%) |
Oct 08, 2021 | 6.120 | 6.200 | 6.030 | 6.160 | 1,075,635 | +0.04(+0.65%) |
Oct 07, 2021 | 6.000 | 6.245 | 6.000 | 6.120 | 1,474,416 | +0.16(+2.68%) |
Oct 06, 2021 | 6.040 | 6.140 | 5.870 | 5.960 | 1,595,305 | -0.16(-2.61%) |
Oct 05, 2021 | 6.050 | 6.130 | 5.960 | 6.120 | 1,800,579 | +0.11(+1.75%) |
Oct 04, 2021 | 6.090 | 6.155 | 5.970 | 6.015 | 1,726,101 | -0.12(-2.04%) |