Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.039 | 6.078 | 5.962 | 5.981 | 982,807 | -0.04(-0.64%) |
Dec 30, 2021 | 5.885 | 6.039 | 5.875 | 6.020 | 1,202,151 | +0.16(+2.80%) |
Dec 29, 2021 | 5.836 | 5.938 | 5.754 | 5.856 | 1,139,179 | -0.05(-0.82%) |
Dec 28, 2021 | 5.942 | 6.046 | 5.894 | 5.904 | 986,704 | -0.03(-0.49%) |
Dec 27, 2021 | 5.856 | 6.010 | 5.798 | 5.933 | 1,327,394 | +0.08(+1.32%) |
Dec 23, 2021 | 5.778 | 5.885 | 5.701 | 5.856 | 1,209,106 | +0.07(+1.17%) |
Dec 22, 2021 | 5.692 | 5.807 | 5.634 | 5.788 | 860,952 | +0.11(+1.87%) |
Dec 21, 2021 | 5.701 | 5.756 | 5.619 | 5.682 | 1,547,130 | -0.01(-0.17%) |
Dec 20, 2021 | 5.692 | 5.711 | 5.576 | 5.692 | 1,799,997 | +0.00(+0.00%) |
Dec 17, 2021 | 5.711 | 5.788 | 5.653 | 5.692 | 4,869,805 | +0.05(+0.85%) |
Dec 16, 2021 | 5.431 | 5.658 | 5.422 | 5.643 | 3,094,725 | +0.37(+6.95%) |
Dec 15, 2021 | 5.258 | 5.325 | 5.118 | 5.277 | 2,945,502 | -0.01(-0.18%) |
Dec 14, 2021 | 5.354 | 5.479 | 5.286 | 5.286 | 1,916,054 | -0.14(-2.66%) |
Dec 13, 2021 | 5.441 | 5.574 | 5.364 | 5.431 | 2,354,407 | -0.01(-0.18%) |
Dec 10, 2021 | 5.528 | 5.552 | 5.422 | 5.441 | 1,470,476 | -0.08(-1.40%) |
Dec 09, 2021 | 5.701 | 5.701 | 5.460 | 5.518 | 2,273,925 | -0.26(-4.51%) |
Dec 08, 2021 | 5.672 | 5.788 | 5.605 | 5.778 | 2,026,669 | +0.10(+1.70%) |
Dec 07, 2021 | 5.672 | 5.798 | 5.614 | 5.682 | 2,017,405 | +0.03(+0.51%) |
Dec 06, 2021 | 5.576 | 5.692 | 5.470 | 5.653 | 1,549,495 | +0.08(+1.38%) |
Dec 03, 2021 | 5.595 | 5.624 | 5.450 | 5.576 | 2,878,559 | -0.09(-1.53%) |
Dec 02, 2021 | 5.701 | 5.745 | 5.557 | 5.663 | 2,108,583 | -0.04(-0.68%) |
Dec 01, 2021 | 6.020 | 6.049 | 5.687 | 5.701 | 2,856,322 | -0.27(-4.52%) |
Nov 30, 2021 | 6.068 | 6.227 | 5.933 | 5.971 | 1,690,231 | -0.05(-0.80%) |
Nov 29, 2021 | 6.049 | 6.106 | 5.942 | 6.020 | 1,269,637 | -0.08(-1.27%) |
Nov 26, 2021 | 6.174 | 6.193 | 5.981 | 6.097 | 1,218,235 | +0.00(+0.00%) |
Nov 24, 2021 | 6.135 | 6.169 | 6.049 | 6.097 | 1,356,576 | -0.05(-0.79%) |
Nov 23, 2021 | 6.203 | 6.275 | 6.087 | 6.145 | 1,363,926 | -0.17(-2.75%) |
Nov 22, 2021 | 6.338 | 6.434 | 6.193 | 6.319 | 1,773,097 | -0.12(-1.80%) |
Nov 19, 2021 | 6.608 | 6.661 | 6.434 | 6.434 | 1,079,772 | -0.19(-2.91%) |
Nov 18, 2021 | 6.801 | 6.637 | 6.608 | 6.627 | 1,224,599 | -0.05(-0.72%) |
Nov 17, 2021 | 6.685 | 6.748 | 6.618 | 6.676 | 893,197 | +0.06(+0.87%) |
Nov 16, 2021 | 6.734 | 6.801 | 6.589 | 6.618 | 1,067,148 | -0.16(-2.42%) |
Nov 15, 2021 | 6.801 | 6.801 | 6.637 | 6.782 | 1,002,830 | +0.01(+0.14%) |
Nov 12, 2021 | 6.695 | 6.897 | 6.666 | 6.772 | 1,372,971 | +0.03(+0.43%) |
Nov 11, 2021 | 6.724 | 6.758 | 6.608 | 6.743 | 1,385,538 | +0.14(+2.04%) |
Nov 10, 2021 | 6.724 | 6.608 | 1,517,890 | +0.03(+0.44%) | ||
Nov 09, 2021 | 6.473 | 6.589 | 6.415 | 6.579 | 931,752 | +0.09(+1.34%) |
Nov 08, 2021 | 6.685 | 6.685 | 6.377 | 6.492 | 1,697,318 | -0.03(-0.44%) |
Nov 05, 2021 | 6.299 | 6.521 | 6.227 | 6.521 | 1,858,735 | +0.30(+4.81%) |
Nov 04, 2021 | 6.155 | 6.512 | 6.135 | 6.222 | 1,767,514 | +0.16(+2.71%) |
Nov 03, 2021 | 5.971 | 6.078 | 5.865 | 6.058 | 1,486,238 | +0.03(+0.48%) |
Nov 02, 2021 | 6.087 | 6.145 | 5.981 | 6.029 | 1,004,547 | -0.13(-2.04%) |
Nov 01, 2021 | 6.087 | 6.197 | 6.135 | 6.155 | 2,187,944 | +0.05(+0.79%) |
Oct 29, 2021 | 6.145 | 6.193 | 6.068 | 6.106 | 1,182,599 | -0.14(-2.16%) |
Oct 28, 2021 | 6.280 | 6.377 | 6.217 | 6.242 | 900,643 | -0.05(-0.77%) |
Oct 27, 2021 | 6.222 | 6.352 | 6.164 | 6.290 | 1,011,092 | +0.02(+0.31%) |
Oct 26, 2021 | 6.299 | 6.324 | 6.270 | 952,271 | -0.06(-0.91%) | |
Oct 25, 2021 | 6.338 | 6.396 | 6.275 | 6.328 | 1,085,292 | +0.06(+0.92%) |
Oct 22, 2021 | 6.415 | 6.574 | 6.222 | 6.270 | 1,597,078 | -0.03(-0.46%) |
Oct 21, 2021 | 6.280 | 6.338 | 6.222 | 6.299 | 929,418 | -0.03(-0.46%) |
Oct 20, 2021 | 6.367 | 6.434 | 6.290 | 6.328 | 999,226 | +0.03(+0.46%) |
Oct 19, 2021 | 6.415 | 6.415 | 6.213 | 6.299 | 1,410,238 | +0.05(+0.77%) |
Oct 18, 2021 | 6.357 | 6.357 | 6.251 | 6.251 | 931,913 | -0.11(-1.67%) |
Oct 15, 2021 | 6.299 | 6.463 | 6.232 | 6.357 | 1,278,538 | -0.06(-0.90%) |
Oct 14, 2021 | 6.338 | 6.434 | 6.246 | 6.415 | 1,652,700 | +0.18(+2.94%) |
Oct 13, 2021 | 5.981 | 6.338 | 5.971 | 6.232 | 2,490,362 | +0.28(+4.70%) |
Oct 12, 2021 | 5.769 | 5.971 | 5.721 | 5.952 | 1,683,044 | +0.21(+3.70%) |
Oct 11, 2021 | 5.885 | 5.894 | 5.711 | 5.740 | 1,230,232 | -0.13(-2.14%) |
Oct 08, 2021 | 5.962 | 6.000 | 5.817 | 5.865 | 1,992,612 | +0.07(+1.16%) |
Oct 07, 2021 | 5.750 | 5.880 | 5.721 | 5.798 | 1,955,776 | +0.08(+1.35%) |
Oct 06, 2021 | 5.431 | 5.721 | 5.431 | 5.721 | 1,886,269 | +0.27(+4.96%) |
Oct 05, 2021 | 5.450 | 5.470 | 5.258 | 5.450 | 2,834,365 | -0.08(-1.40%) |
Oct 04, 2021 | 5.499 | 5.595 | 5.455 | 5.528 | 1,202,568 | +0.03(+0.53%) |