Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.260 | 4.360 | 4.230 | 4.250 | 160,901 | -0.04(-0.93%) |
Dec 30, 2021 | 4.350 | 4.440 | 4.260 | 4.290 | 176,493 | -0.04(-0.92%) |
Dec 29, 2021 | 4.420 | 4.560 | 4.330 | 4.330 | 262,574 | -0.02(-0.46%) |
Dec 28, 2021 | 4.520 | 4.550 | 4.340 | 4.350 | 211,821 | -0.20(-4.40%) |
Dec 27, 2021 | 4.750 | 4.770 | 4.480 | 4.550 | 150,812 | -0.15(-3.19%) |
Dec 23, 2021 | 4.640 | 4.781 | 4.570 | 4.700 | 168,132 | +0.08(+1.73%) |
Dec 22, 2021 | 4.640 | 4.860 | 4.570 | 4.620 | 117,948 | -0.04(-0.86%) |
Dec 21, 2021 | 4.500 | 4.810 | 4.500 | 4.660 | 226,773 | +0.26(+5.91%) |
Dec 20, 2021 | 4.350 | 4.680 | 4.300 | 4.400 | 353,356 | -0.20(-4.35%) |
Dec 17, 2021 | 4.650 | 4.780 | 4.450 | 4.600 | 271,069 | -0.12(-2.54%) |
Dec 16, 2021 | 5.000 | 5.090 | 4.720 | 4.720 | 193,610 | -0.28(-5.60%) |
Dec 15, 2021 | 4.880 | 5.260 | 4.780 | 5.000 | 376,667 | +0.14(+2.88%) |
Dec 14, 2021 | 5.110 | 5.200 | 4.850 | 4.860 | 382,375 | -0.34(-6.54%) |
Dec 13, 2021 | 5.490 | 5.530 | 5.100 | 5.200 | 376,916 | -0.37(-6.64%) |
Dec 10, 2021 | 5.440 | 5.600 | 5.280 | 5.570 | 145,047 | +0.13(+2.39%) |
Dec 09, 2021 | 5.800 | 5.840 | 5.380 | 5.440 | 124,266 | -0.32(-5.56%) |
Dec 08, 2021 | 5.820 | 5.831 | 5.650 | 5.760 | 164,362 | -0.10(-1.71%) |
Dec 07, 2021 | 5.600 | 5.930 | 5.600 | 5.860 | 120,006 | +0.26(+4.64%) |
Dec 06, 2021 | 5.360 | 5.640 | 5.120 | 5.600 | 331,202 | +0.16(+2.94%) |
Dec 03, 2021 | 5.840 | 5.860 | 5.420 | 5.440 | 338,472 | -0.39(-6.69%) |
Dec 02, 2021 | 5.880 | 5.970 | 5.710 | 5.830 | 227,290 | -0.13(-2.18%) |
Dec 01, 2021 | 6.210 | 6.260 | 5.780 | 5.960 | 247,913 | -0.30(-4.79%) |
Nov 30, 2021 | 6.190 | 6.260 | 5.820 | 6.260 | 245,232 | +0.02(+0.32%) |
Nov 29, 2021 | 6.300 | 6.340 | 5.950 | 6.240 | 203,292 | -0.06(-0.95%) |
Nov 26, 2021 | 6.590 | 6.590 | 6.150 | 6.300 | 142,498 | -0.34(-5.12%) |
Nov 24, 2021 | 6.680 | 6.790 | 6.570 | 6.640 | 102,132 | -0.05(-0.75%) |
Nov 23, 2021 | 6.560 | 6.730 | 6.450 | 6.690 | 268,746 | -0.05(-0.74%) |
Nov 22, 2021 | 6.100 | 6.850 | 5.850 | 6.740 | 459,079 | +0.66(+10.86%) |
Nov 19, 2021 | 6.160 | 6.430 | 6.060 | 6.080 | 144,362 | -0.08(-1.30%) |
Nov 18, 2021 | 6.710 | 6.310 | 6.160 | 6.160 | 428,609 | -0.72(-10.47%) |
Nov 17, 2021 | 7.300 | 7.540 | 6.810 | 6.880 | 410,679 | -0.65(-8.63%) |
Nov 16, 2021 | 7.680 | 7.680 | 7.220 | 7.530 | 410,575 | -0.32(-4.08%) |
Nov 15, 2021 | 7.920 | 7.980 | 7.400 | 7.850 | 530,787 | +0.00(+0.00%) |
Nov 12, 2021 | 6.850 | 7.970 | 6.830 | 7.850 | 1,199,572 | +1.03(+15.10%) |
Nov 11, 2021 | 6.520 | 6.860 | 6.500 | 6.820 | 158,870 | +0.17(+2.56%) |
Nov 10, 2021 | 6.580 | 6.650 | 190,312 | +0.07(+1.06%) | ||
Nov 09, 2021 | 6.270 | 6.624 | 6.260 | 6.580 | 149,063 | +0.14(+2.17%) |
Nov 08, 2021 | 6.420 | 6.460 | 6.090 | 6.440 | 346,514 | +0.02(+0.31%) |
Nov 05, 2021 | 6.650 | 6.919 | 6.141 | 6.420 | 451,389 | -0.04(-0.62%) |
Nov 04, 2021 | 5.910 | 6.490 | 5.910 | 6.460 | 278,854 | +0.36(+5.90%) |
Nov 03, 2021 | 5.890 | 6.100 | 5.810 | 6.100 | 220,147 | +0.20(+3.39%) |
Nov 02, 2021 | 5.710 | 5.900 | 5.660 | 5.900 | 184,228 | +0.12(+2.08%) |
Nov 01, 2021 | 5.460 | 5.800 | 5.460 | 5.780 | 544,633 | +0.32(+5.86%) |
Oct 29, 2021 | 5.420 | 5.480 | 5.400 | 5.460 | 127,742 | -0.01(-0.18%) |
Oct 28, 2021 | 5.560 | 5.570 | 5.300 | 5.470 | 201,843 | +0.01(+0.18%) |
Oct 27, 2021 | 5.340 | 5.520 | 5.292 | 5.460 | 198,815 | +0.12(+2.25%) |
Oct 26, 2021 | 5.540 | 5.320 | 5.340 | 229,484 | -0.14(-2.55%) | |
Oct 25, 2021 | 5.650 | 5.768 | 5.440 | 5.480 | 273,695 | -0.12(-2.14%) |
Oct 22, 2021 | 5.670 | 5.740 | 5.520 | 5.600 | 272,821 | -0.13(-2.27%) |
Oct 21, 2021 | 5.920 | 6.020 | 5.720 | 5.730 | 292,143 | -0.28(-4.66%) |
Oct 20, 2021 | 5.990 | 6.100 | 5.860 | 6.010 | 305,067 | +0.02(+0.33%) |
Oct 19, 2021 | 5.740 | 6.140 | 5.710 | 5.990 | 298,017 | +0.19(+3.28%) |
Oct 18, 2021 | 5.660 | 5.890 | 5.650 | 5.800 | 287,011 | +0.15(+2.65%) |
Oct 15, 2021 | 5.740 | 5.760 | 5.500 | 5.650 | 219,990 | -0.02(-0.35%) |
Oct 14, 2021 | 5.750 | 5.860 | 5.660 | 5.670 | 169,788 | -0.05(-0.87%) |
Oct 13, 2021 | 5.770 | 5.870 | 5.650 | 5.720 | 89,029 | -0.05(-0.87%) |
Oct 12, 2021 | 5.790 | 5.920 | 5.645 | 5.770 | 186,235 | +0.06(+1.05%) |
Oct 11, 2021 | 5.980 | 5.980 | 5.683 | 5.710 | 149,682 | -0.27(-4.52%) |
Oct 08, 2021 | 6.000 | 6.140 | 5.900 | 5.980 | 106,344 | -0.03(-0.50%) |
Oct 07, 2021 | 5.750 | 6.050 | 5.700 | 6.010 | 234,196 | +0.35(+6.18%) |
Oct 06, 2021 | 5.760 | 5.850 | 5.570 | 5.660 | 215,921 | -0.24(-4.07%) |
Oct 05, 2021 | 6.000 | 6.040 | 5.750 | 5.900 | 317,354 | -0.10(-1.67%) |
Oct 04, 2021 | 6.070 | 6.225 | 5.890 | 6.000 | 251,490 | -0.14(-2.28%) |
Oct 01, 2021 | 6.230 | 6.230 | 6.050 | 6.140 | 96,220 | -0.11(-1.76%) |
Sep 30, 2021 | 6.150 | 6.250 | 6.050 | 6.250 | 163,971 | +0.12(+1.96%) |
Sep 29, 2021 | 6.360 | 6.360 | 6.100 | 6.130 | 151,984 | -0.12(-1.92%) |
Sep 28, 2021 | 6.480 | 6.490 | 6.230 | 6.250 | 205,620 | -0.24(-3.70%) |
Sep 27, 2021 | 6.390 | 6.610 | 6.370 | 6.490 | 127,690 | +0.03(+0.46%) |
Sep 24, 2021 | 6.450 | 6.543 | 6.347 | 6.460 | 118,492 | -0.02(-0.31%) |
Sep 23, 2021 | 6.400 | 6.510 | 6.350 | 6.480 | 157,316 | +0.13(+2.05%) |
Sep 22, 2021 | 6.290 | 6.473 | 6.214 | 6.350 | 174,959 | +0.10(+1.60%) |
Sep 21, 2021 | 6.300 | 6.440 | 6.180 | 6.250 | 133,261 | +0.04(+0.64%) |
Sep 20, 2021 | 6.340 | 6.610 | 6.200 | 6.210 | 263,404 | -0.51(-7.59%) |
Sep 17, 2021 | 6.620 | 6.840 | 6.260 | 6.720 | 422,424 | +0.14(+2.13%) |
Sep 16, 2021 | 6.830 | 6.830 | 6.510 | 6.580 | 314,552 | -0.31(-4.50%) |
Sep 15, 2021 | 7.230 | 7.230 | 6.760 | 6.890 | 524,064 | -0.41(-5.62%) |
Sep 14, 2021 | 7.670 | 7.690 | 7.250 | 7.300 | 289,882 | -0.40(-5.19%) |
Sep 13, 2021 | 7.730 | 7.799 | 7.520 | 7.700 | 282,990 | +0.11(+1.45%) |
Sep 10, 2021 | 7.400 | 7.600 | 7.280 | 7.590 | 190,110 | +0.20(+2.71%) |
Sep 09, 2021 | 7.510 | 7.540 | 7.320 | 7.390 | 152,911 | +0.01(+0.14%) |
Sep 08, 2021 | 7.380 | 7.470 | 7.310 | 7.380 | 120,577 | -0.11(-1.47%) |
Sep 07, 2021 | 7.580 | 7.670 | 7.390 | 7.490 | 215,544 | -0.12(-1.58%) |
Sep 03, 2021 | 7.250 | 7.669 | 7.231 | 7.610 | 280,482 | +0.35(+4.82%) |
Sep 02, 2021 | 7.300 | 7.330 | 7.203 | 7.260 | 153,816 | -0.03(-0.41%) |
Sep 01, 2021 | 7.210 | 7.337 | 7.210 | 7.290 | 137,432 | +0.00(+0.00%) |
Aug 31, 2021 | 7.270 | 7.318 | 7.160 | 7.290 | 155,542 | +0.13(+1.82%) |
Aug 30, 2021 | 7.040 | 7.190 | 7.040 | 7.160 | 185,948 | +0.01(+0.14%) |
Aug 27, 2021 | 7.150 | 7.250 | 7.070 | 7.150 | 136,712 | +0.01(+0.14%) |
Aug 26, 2021 | 7.350 | 7.460 | 7.070 | 7.140 | 136,288 | -0.21(-2.86%) |
Aug 25, 2021 | 7.260 | 7.436 | 7.200 | 7.350 | 137,627 | +0.10(+1.38%) |
Aug 24, 2021 | 7.240 | 7.300 | 7.130 | 7.250 | 108,031 | +0.03(+0.42%) |
Aug 23, 2021 | 7.200 | 7.240 | 7.080 | 7.220 | 133,873 | +0.12(+1.69%) |
Aug 20, 2021 | 7.010 | 7.230 | 6.910 | 7.100 | 147,971 | +0.06(+0.85%) |
Aug 19, 2021 | 7.050 | 7.120 | 6.934 | 7.040 | 198,719 | -0.13(-1.81%) |
Aug 18, 2021 | 7.070 | 7.330 | 7.048 | 7.170 | 193,726 | -0.03(-0.42%) |
Aug 17, 2021 | 7.140 | 7.240 | 7.060 | 7.200 | 200,106 | -0.09(-1.23%) |
Aug 16, 2021 | 7.300 | 7.380 | 7.040 | 7.290 | 305,545 | -0.02(-0.27%) |
Aug 13, 2021 | 6.490 | 7.390 | 6.490 | 7.310 | 670,259 | +0.73(+11.09%) |
Aug 12, 2021 | 6.140 | 6.640 | 6.060 | 6.580 | 227,068 | +0.45(+7.34%) |
Aug 11, 2021 | 6.240 | 6.240 | 6.020 | 6.130 | 145,876 | -0.11(-1.76%) |
Aug 10, 2021 | 6.150 | 6.271 | 6.150 | 6.240 | 107,927 | +0.06(+0.97%) |
Aug 09, 2021 | 6.350 | 6.350 | 6.010 | 6.180 | 184,346 | -0.14(-2.22%) |
Aug 06, 2021 | 6.400 | 6.410 | 6.263 | 6.320 | 82,784 | -0.04(-0.63%) |
Aug 05, 2021 | 6.350 | 6.468 | 6.250 | 6.360 | 106,404 | -0.05(-0.78%) |
Aug 04, 2021 | 6.400 | 6.480 | 6.280 | 6.410 | 117,222 | -0.02(-0.31%) |
Aug 03, 2021 | 6.730 | 6.730 | 6.350 | 6.430 | 182,930 | -0.31(-4.60%) |
Aug 02, 2021 | 6.640 | 6.820 | 6.560 | 6.740 | 181,409 | +0.18(+2.74%) |
Jul 30, 2021 | 6.510 | 6.580 | 6.360 | 6.560 | 209,652 | -0.04(-0.61%) |
Jul 29, 2021 | 6.350 | 6.760 | 6.200 | 6.600 | 244,778 | +0.47(+7.67%) |
Jul 28, 2021 | 5.900 | 6.240 | 5.900 | 6.130 | 235,790 | +0.26(+4.43%) |
Jul 27, 2021 | 6.060 | 6.130 | 5.810 | 5.870 | 227,197 | -0.26(-4.24%) |
Jul 26, 2021 | 6.150 | 6.200 | 6.000 | 6.130 | 294,670 | -0.11(-1.76%) |
Jul 23, 2021 | 6.170 | 6.240 | 6.020 | 6.240 | 188,954 | +0.02(+0.32%) |
Jul 22, 2021 | 6.490 | 6.490 | 6.160 | 6.220 | 146,104 | -0.27(-4.16%) |
Jul 21, 2021 | 6.370 | 6.600 | 6.300 | 6.490 | 182,718 | +0.13(+2.04%) |
Jul 20, 2021 | 6.100 | 6.400 | 6.100 | 6.360 | 284,017 | +0.13(+2.09%) |
Jul 19, 2021 | 6.450 | 6.600 | 6.100 | 6.230 | 381,812 | -0.37(-5.61%) |
Jul 16, 2021 | 6.520 | 6.690 | 6.320 | 6.600 | 273,675 | +0.17(+2.64%) |
Jul 15, 2021 | 6.810 | 6.900 | 6.050 | 6.430 | 709,038 | -0.43(-6.27%) |
Jul 14, 2021 | 7.130 | 7.130 | 6.810 | 6.860 | 442,393 | -0.22(-3.11%) |
Jul 13, 2021 | 7.100 | 7.200 | 7.010 | 7.080 | 328,408 | -0.06(-0.84%) |
Jul 12, 2021 | 7.250 | 7.300 | 7.000 | 7.140 | 241,384 | -0.16(-2.19%) |
Jul 09, 2021 | 7.460 | 7.460 | 7.178 | 7.300 | 162,970 | -0.02(-0.27%) |
Jul 08, 2021 | 7.090 | 7.362 | 6.990 | 7.320 | 430,712 | +0.09(+1.24%) |
Jul 07, 2021 | 7.490 | 7.490 | 7.160 | 7.230 | 400,026 | -0.26(-3.47%) |
Jul 06, 2021 | 7.790 | 7.790 | 7.400 | 7.490 | 291,182 | -0.13(-1.71%) |
Jul 02, 2021 | 7.800 | 7.839 | 7.530 | 7.620 | 257,537 | -0.23(-2.93%) |
Jul 01, 2021 | 8.000 | 8.000 | 7.780 | 7.850 | 214,945 | -0.15(-1.88%) |
Jun 30, 2021 | 8.190 | 8.190 | 7.854 | 8.000 | 411,785 | -0.30(-3.61%) |
Jun 29, 2021 | 8.880 | 8.913 | 8.100 | 8.300 | 1,011,769 | +0.11(+1.34%) |
Jun 28, 2021 | 8.480 | 8.480 | 8.030 | 8.190 | 542,631 | -0.14(-1.68%) |
Jun 25, 2021 | 8.070 | 8.540 | 8.000 | 8.330 | 691,294 | +0.26(+3.22%) |
Jun 24, 2021 | 8.030 | 8.150 | 7.910 | 8.070 | 381,483 | -0.08(-0.98%) |
Jun 23, 2021 | 8.080 | 8.300 | 7.950 | 8.150 | 431,150 | +0.21(+2.64%) |
Jun 22, 2021 | 7.520 | 7.980 | 7.370 | 7.940 | 464,706 | +0.46(+6.15%) |
Jun 21, 2021 | 7.500 | 7.600 | 7.300 | 7.480 | 284,832 | -0.02(-0.27%) |
Jun 18, 2021 | 7.020 | 7.560 | 6.950 | 7.500 | 682,018 | +0.40(+5.63%) |
Jun 17, 2021 | 7.120 | 7.250 | 7.050 | 7.100 | 383,656 | -0.21(-2.87%) |
Jun 16, 2021 | 7.300 | 7.436 | 7.170 | 7.310 | 194,875 | -0.12(-1.62%) |
Jun 15, 2021 | 7.630 | 7.720 | 7.300 | 7.430 | 384,590 | -0.27(-3.51%) |
Jun 14, 2021 | 7.980 | 8.060 | 7.610 | 7.700 | 413,358 | -0.30(-3.75%) |
Jun 11, 2021 | 7.870 | 8.000 | 7.700 | 8.000 | 316,803 | +0.09(+1.14%) |
Jun 10, 2021 | 8.040 | 8.100 | 7.850 | 7.910 | 304,160 | -0.15(-1.86%) |
Jun 09, 2021 | 8.220 | 8.220 | 8.020 | 8.060 | 328,933 | -0.16(-1.95%) |
Jun 08, 2021 | 8.180 | 8.220 | 8.000 | 8.220 | 357,568 | +0.05(+0.61%) |
Jun 07, 2021 | 8.250 | 8.350 | 8.074 | 8.170 | 396,353 | -0.36(-4.22%) |
Jun 04, 2021 | 8.790 | 8.970 | 8.250 | 8.530 | 363,533 | -0.26(-2.96%) |
Jun 03, 2021 | 8.740 | 9.000 | 8.310 | 8.790 | 559,669 | -0.21(-2.33%) |