Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.080 | 5.236 | 4.890 | 4.900 | 79,726 | -0.27(-5.22%) |
Dec 30, 2021 | 4.970 | 5.201 | 4.850 | 5.170 | 45,095 | +0.13(+2.58%) |
Dec 29, 2021 | 5.040 | 5.240 | 4.950 | 5.040 | 26,383 | -0.07(-1.37%) |
Dec 28, 2021 | 5.000 | 5.279 | 4.830 | 5.110 | 25,346 | +0.08(+1.59%) |
Dec 27, 2021 | 5.180 | 5.270 | 4.960 | 5.030 | 30,330 | -0.10(-1.95%) |
Dec 23, 2021 | 5.000 | 5.336 | 4.840 | 5.130 | 27,493 | +0.17(+3.43%) |
Dec 22, 2021 | 5.000 | 5.300 | 4.900 | 4.960 | 36,361 | -0.21(-4.06%) |
Dec 21, 2021 | 5.100 | 5.190 | 4.940 | 5.170 | 20,671 | +0.03(+0.58%) |
Dec 20, 2021 | 4.950 | 5.460 | 4.460 | 5.140 | 44,112 | +0.19(+3.84%) |
Dec 17, 2021 | 4.540 | 4.990 | 4.354 | 4.950 | 43,210 | +0.34(+7.38%) |
Dec 16, 2021 | 4.220 | 4.907 | 4.155 | 4.610 | 62,588 | +0.43(+10.29%) |
Dec 15, 2021 | 4.040 | 4.346 | 3.854 | 4.180 | 83,049 | +0.15(+3.72%) |
Dec 14, 2021 | 4.260 | 4.410 | 3.942 | 4.030 | 105,493 | -0.32(-7.36%) |
Dec 13, 2021 | 4.520 | 5.090 | 4.250 | 4.350 | 53,083 | -0.25(-5.43%) |
Dec 10, 2021 | 4.770 | 5.000 | 4.500 | 4.600 | 25,697 | -0.08(-1.71%) |
Dec 09, 2021 | 4.935 | 5.160 | 4.655 | 4.680 | 44,760 | +0.02(+0.43%) |
Dec 08, 2021 | 4.300 | 4.820 | 4.300 | 4.660 | 61,901 | -0.05(-1.06%) |
Dec 07, 2021 | 4.150 | 5.348 | 4.100 | 4.710 | 108,831 | +0.14(+3.06%) |
Dec 06, 2021 | 4.780 | 4.835 | 4.505 | 4.570 | 41,501 | -0.20(-4.19%) |
Dec 03, 2021 | 5.310 | 5.310 | 4.480 | 4.770 | 81,643 | -0.46(-8.81%) |
Dec 02, 2021 | 5.050 | 5.320 | 5.011 | 5.231 | 18,043 | +0.12(+2.36%) |
Dec 01, 2021 | 5.550 | 5.900 | 5.011 | 5.110 | 66,903 | -0.35(-6.41%) |
Nov 30, 2021 | 5.400 | 5.420 | 5.310 | 5.460 | 61,151 | +0.04(+0.74%) |
Nov 29, 2021 | 5.670 | 5.700 | 5.290 | 5.420 | 18,260 | -0.11(-1.99%) |
Nov 26, 2021 | 5.620 | 5.660 | 5.290 | 5.530 | 31,658 | -0.18(-3.15%) |
Nov 24, 2021 | 5.690 | 5.750 | 5.470 | 5.710 | 22,704 | +0.08(+1.42%) |
Nov 23, 2021 | 5.590 | 5.910 | 5.440 | 5.630 | 29,155 | +0.10(+1.81%) |
Nov 22, 2021 | 5.520 | 5.750 | 5.300 | 5.530 | 39,616 | +0.00(+0.00%) |
Nov 19, 2021 | 5.750 | 5.750 | 5.530 | 5.530 | 29,227 | -0.12(-2.21%) |
Nov 18, 2021 | 6.180 | 5.690 | 5.610 | 5.655 | 57,301 | -0.42(-6.84%) |
Nov 17, 2021 | 6.210 | 6.220 | 6.020 | 6.070 | 18,177 | -0.23(-3.65%) |
Nov 16, 2021 | 6.440 | 6.600 | 6.170 | 6.300 | 36,559 | -0.14(-2.17%) |
Nov 15, 2021 | 6.890 | 7.010 | 6.420 | 6.440 | 69,443 | -0.50(-7.20%) |
Nov 12, 2021 | 7.000 | 7.000 | 6.630 | 6.940 | 44,005 | -0.18(-2.53%) |
Nov 11, 2021 | 6.750 | 7.130 | 6.730 | 7.120 | 22,264 | +0.25(+3.64%) |
Nov 10, 2021 | 6.810 | 6.870 | 6.870 | 33,665 | +0.06(+0.88%) | |
Nov 09, 2021 | 6.850 | 6.870 | 6.603 | 6.810 | 26,024 | -0.08(-1.16%) |
Nov 08, 2021 | 6.920 | 7.230 | 6.625 | 6.890 | 41,807 | -0.06(-0.86%) |
Nov 05, 2021 | 7.230 | 7.230 | 6.500 | 6.950 | 93,487 | -0.30(-4.14%) |
Nov 04, 2021 | 7.300 | 8.130 | 6.790 | 7.250 | 276,087 | +0.03(+0.42%) |
Nov 03, 2021 | 7.120 | 7.720 | 7.120 | 7.220 | 48,190 | +0.07(+0.98%) |
Nov 02, 2021 | 6.990 | 7.220 | 6.940 | 7.150 | 15,556 | +0.10(+1.42%) |
Nov 01, 2021 | 7.170 | 7.170 | 6.920 | 7.050 | 33,568 | +0.13(+1.88%) |
Oct 29, 2021 | 6.930 | 6.981 | 6.610 | 6.920 | 16,748 | +0.06(+0.87%) |
Oct 28, 2021 | 6.825 | 6.948 | 6.711 | 6.860 | 16,591 | +0.09(+1.33%) |
Oct 27, 2021 | 7.010 | 7.030 | 6.681 | 6.770 | 23,073 | -0.29(-4.11%) |
Oct 26, 2021 | 7.110 | 7.060 | 10,086 | -0.04(-0.56%) | ||
Oct 25, 2021 | 6.820 | 7.287 | 6.320 | 7.100 | 26,870 | +0.21(+3.05%) |
Oct 22, 2021 | 6.670 | 6.940 | 6.510 | 6.890 | 11,057 | +0.18(+2.68%) |
Oct 21, 2021 | 6.920 | 7.055 | 6.650 | 6.710 | 40,688 | -0.27(-3.87%) |
Oct 20, 2021 | 7.000 | 7.150 | 6.900 | 6.980 | 31,463 | +0.06(+0.87%) |
Oct 19, 2021 | 7.440 | 7.440 | 6.920 | 6.920 | 58,103 | -0.50(-6.74%) |
Oct 18, 2021 | 7.800 | 8.040 | 7.050 | 7.420 | 63,500 | -0.42(-5.36%) |
Oct 15, 2021 | 7.750 | 7.910 | 7.650 | 7.840 | 27,909 | +0.15(+1.95%) |
Oct 14, 2021 | 8.000 | 8.170 | 7.640 | 7.690 | 75,992 | -0.46(-5.64%) |
Oct 13, 2021 | 8.240 | 8.240 | 7.917 | 8.150 | 21,943 | -0.04(-0.49%) |
Oct 12, 2021 | 8.000 | 8.250 | 7.750 | 8.190 | 77,108 | +0.30(+3.80%) |
Oct 11, 2021 | 7.800 | 7.950 | 7.800 | 7.890 | 51,814 | +0.19(+2.47%) |
Oct 08, 2021 | 7.780 | 7.990 | 7.610 | 7.700 | 19,021 | -0.15(-1.91%) |
Oct 07, 2021 | 7.930 | 8.480 | 7.570 | 7.850 | 269,115 | +0.04(+0.51%) |
Oct 06, 2021 | 7.780 | 7.950 | 7.650 | 7.810 | 18,676 | -0.07(-0.89%) |
Oct 05, 2021 | 8.030 | 8.050 | 7.610 | 7.880 | 54,182 | -0.07(-0.88%) |
Oct 04, 2021 | 8.450 | 8.600 | 7.870 | 7.950 | 34,307 | -0.47(-5.58%) |