Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.740 | 5.870 | 5.510 | 5.620 | 750,963 | -0.13(-2.26%) |
Dec 30, 2021 | 5.570 | 5.950 | 5.560 | 5.750 | 495,263 | +0.16(+2.86%) |
Dec 29, 2021 | 5.760 | 5.800 | 5.550 | 5.590 | 672,892 | -0.20(-3.45%) |
Dec 28, 2021 | 6.060 | 6.205 | 5.740 | 5.790 | 737,862 | -0.27(-4.46%) |
Dec 27, 2021 | 6.150 | 6.290 | 5.950 | 6.060 | 471,379 | -0.12(-1.94%) |
Dec 23, 2021 | 6.140 | 6.340 | 6.081 | 6.180 | 515,568 | +0.06(+0.98%) |
Dec 22, 2021 | 6.090 | 6.140 | 5.900 | 6.120 | 382,615 | +0.03(+0.49%) |
Dec 21, 2021 | 6.180 | 6.330 | 6.020 | 6.090 | 527,000 | -0.06(-0.98%) |
Dec 20, 2021 | 6.020 | 6.260 | 5.810 | 6.150 | 593,371 | +0.09(+1.49%) |
Dec 17, 2021 | 5.750 | 6.170 | 5.630 | 6.060 | 1,170,455 | +0.18(+3.06%) |
Dec 16, 2021 | 6.150 | 6.155 | 5.710 | 5.880 | 483,552 | -0.19(-3.13%) |
Dec 15, 2021 | 5.870 | 6.105 | 5.560 | 6.070 | 739,452 | +0.21(+3.58%) |
Dec 14, 2021 | 6.110 | 6.110 | 5.652 | 5.860 | 701,188 | -0.30(-4.87%) |
Dec 13, 2021 | 6.140 | 6.240 | 5.935 | 6.160 | 544,758 | -0.02(-0.32%) |
Dec 10, 2021 | 6.450 | 6.530 | 6.135 | 6.180 | 536,765 | -0.28(-4.33%) |
Dec 09, 2021 | 6.570 | 6.840 | 6.460 | 6.460 | 340,604 | -0.23(-3.44%) |
Dec 08, 2021 | 6.450 | 6.720 | 6.400 | 6.690 | 361,654 | +0.24(+3.72%) |
Dec 07, 2021 | 6.400 | 6.580 | 6.399 | 6.450 | 582,943 | +0.16(+2.54%) |
Dec 06, 2021 | 6.410 | 6.440 | 6.170 | 6.290 | 688,353 | -0.16(-2.48%) |
Dec 03, 2021 | 6.870 | 6.920 | 6.410 | 6.450 | 590,585 | -0.44(-6.39%) |
Dec 02, 2021 | 7.030 | 7.030 | 6.700 | 6.890 | 423,898 | -0.06(-0.86%) |
Dec 01, 2021 | 6.970 | 7.190 | 6.880 | 6.950 | 537,123 | +0.05(+0.72%) |
Nov 30, 2021 | 6.570 | 6.920 | 6.570 | 6.900 | 867,324 | +0.34(+5.18%) |
Nov 29, 2021 | 7.100 | 7.230 | 6.530 | 6.560 | 606,500 | -0.46(-6.55%) |
Nov 26, 2021 | 7.005 | 7.290 | 6.874 | 7.020 | 601,799 | -0.37(-5.01%) |
Nov 24, 2021 | 7.160 | 7.455 | 7.026 | 7.390 | 587,665 | +0.21(+2.92%) |
Nov 23, 2021 | 7.060 | 7.360 | 6.730 | 7.180 | 1,265,442 | +0.00(+0.00%) |
Nov 22, 2021 | 7.180 | 7.720 | 6.970 | 7.180 | 6,270,234 | +0.94(+15.06%) |
Nov 19, 2021 | 6.410 | 6.480 | 6.180 | 6.240 | 533,246 | -0.25(-3.85%) |
Nov 18, 2021 | 6.500 | 6.520 | 6.420 | 6.490 | 601,263 | -0.22(-3.28%) |
Nov 17, 2021 | 6.790 | 7.390 | 6.700 | 6.710 | 942,504 | -0.08(-1.18%) |
Nov 16, 2021 | 6.130 | 6.870 | 6.010 | 6.790 | 1,283,911 | +0.66(+10.77%) |
Nov 15, 2021 | 6.250 | 6.320 | 6.120 | 6.130 | 427,429 | -0.19(-3.01%) |
Nov 12, 2021 | 6.140 | 6.380 | 6.090 | 6.320 | 420,661 | +0.15(+2.43%) |
Nov 11, 2021 | 6.380 | 6.380 | 6.150 | 6.170 | 390,194 | -0.21(-3.29%) |
Nov 10, 2021 | 6.540 | 6.380 | 318,739 | -0.26(-3.92%) | ||
Nov 09, 2021 | 6.790 | 6.805 | 6.500 | 6.640 | 381,610 | -0.24(-3.49%) |
Nov 08, 2021 | 6.760 | 7.170 | 6.740 | 6.880 | 595,126 | +0.04(+0.58%) |
Nov 05, 2021 | 6.560 | 7.270 | 6.450 | 6.840 | 1,124,175 | +0.40(+6.21%) |
Nov 04, 2021 | 6.670 | 6.850 | 6.280 | 6.440 | 441,023 | -0.22(-3.30%) |
Nov 03, 2021 | 6.400 | 6.740 | 6.400 | 6.660 | 388,674 | +0.21(+3.26%) |
Nov 02, 2021 | 6.500 | 6.540 | 6.275 | 6.450 | 326,208 | -0.09(-1.38%) |
Nov 01, 2021 | 6.260 | 6.660 | 6.260 | 6.540 | 403,183 | +0.28(+4.47%) |
Oct 29, 2021 | 6.220 | 6.320 | 6.180 | 6.260 | 196,617 | +0.01(+0.16%) |
Oct 28, 2021 | 6.270 | 6.190 | 6.250 | 261,772 | +0.00(+0.00%) | |
Oct 27, 2021 | 6.110 | 6.295 | 6.100 | 6.250 | 340,896 | +0.07(+1.13%) |
Oct 26, 2021 | 6.300 | 6.180 | 6.180 | 402,269 | -0.06(-0.96%) | |
Oct 25, 2021 | 6.170 | 6.345 | 6.170 | 6.240 | 234,249 | +0.03(+0.48%) |
Oct 22, 2021 | 6.180 | 6.225 | 6.110 | 6.210 | 182,238 | +0.00(+0.00%) |
Oct 21, 2021 | 6.190 | 6.305 | 6.155 | 6.210 | 148,592 | +0.04(+0.65%) |
Oct 20, 2021 | 6.250 | 6.320 | 6.130 | 6.170 | 230,966 | -0.07(-1.12%) |
Oct 19, 2021 | 6.110 | 6.340 | 6.087 | 6.240 | 245,508 | +0.13(+2.13%) |
Oct 18, 2021 | 6.190 | 6.250 | 6.100 | 6.110 | 225,654 | -0.09(-1.45%) |
Oct 15, 2021 | 6.450 | 6.500 | 6.190 | 6.200 | 268,552 | -0.16(-2.52%) |
Oct 14, 2021 | 6.430 | 6.510 | 6.310 | 6.360 | 224,767 | -0.03(-0.47%) |
Oct 13, 2021 | 6.360 | 6.495 | 6.300 | 6.390 | 259,755 | +0.05(+0.79%) |
Oct 12, 2021 | 6.010 | 6.340 | 6.010 | 6.340 | 381,097 | +0.33(+5.49%) |
Oct 11, 2021 | 6.100 | 6.170 | 6.000 | 6.010 | 431,406 | -0.04(-0.66%) |
Oct 08, 2021 | 6.280 | 6.280 | 6.040 | 6.050 | 325,747 | -0.20(-3.20%) |
Oct 07, 2021 | 6.130 | 6.360 | 6.100 | 6.250 | 286,049 | +0.14(+2.29%) |
Oct 06, 2021 | 6.040 | 6.240 | 6.010 | 6.110 | 368,129 | -0.04(-0.65%) |
Oct 05, 2021 | 6.360 | 6.360 | 6.010 | 6.150 | 602,960 | -0.14(-2.23%) |
Oct 04, 2021 | 6.410 | 6.460 | 6.250 | 6.290 | 350,591 | -0.17(-2.63%) |