Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.540 | 5.650 | 5.420 | 5.540 | 1,881,965 | -0.14(-2.46%) |
Dec 30, 2021 | 5.240 | 5.795 | 5.070 | 5.680 | 3,569,666 | +0.57(+11.15%) |
Dec 29, 2021 | 5.240 | 5.240 | 4.905 | 5.110 | 2,213,424 | -0.14(-2.67%) |
Dec 28, 2021 | 5.450 | 5.540 | 5.115 | 5.250 | 1,611,289 | -0.17(-3.14%) |
Dec 27, 2021 | 5.300 | 5.670 | 5.300 | 5.420 | 1,674,380 | +0.14(+2.65%) |
Dec 23, 2021 | 5.250 | 5.290 | 5.030 | 5.280 | 2,698,560 | -0.16(-2.94%) |
Dec 22, 2021 | 5.260 | 5.550 | 5.250 | 5.440 | 2,270,034 | +0.09(+1.68%) |
Dec 21, 2021 | 5.060 | 5.460 | 5.010 | 5.350 | 2,090,618 | +0.18(+3.48%) |
Dec 20, 2021 | 5.270 | 5.410 | 4.800 | 5.170 | 6,407,088 | -0.55(-9.62%) |
Dec 17, 2021 | 5.580 | 5.800 | 5.335 | 5.720 | 2,316,576 | -0.12(-2.05%) |
Dec 16, 2021 | 6.040 | 6.190 | 5.770 | 5.840 | 1,948,551 | -0.08(-1.35%) |
Dec 15, 2021 | 5.900 | 6.030 | 5.660 | 5.920 | 2,481,120 | -0.04(-0.67%) |
Dec 14, 2021 | 5.990 | 6.215 | 5.880 | 5.960 | 2,775,014 | -0.15(-2.45%) |
Dec 13, 2021 | 6.340 | 6.380 | 6.040 | 6.110 | 2,071,400 | -0.27(-4.23%) |
Dec 10, 2021 | 6.530 | 6.710 | 6.350 | 6.380 | 4,997,518 | -0.11(-1.69%) |
Dec 09, 2021 | 6.720 | 6.730 | 6.460 | 6.490 | 1,928,243 | -0.32(-4.70%) |
Dec 08, 2021 | 6.700 | 6.970 | 6.440 | 6.810 | 2,297,645 | +0.02(+0.29%) |
Dec 07, 2021 | 6.650 | 6.820 | 6.550 | 6.790 | 2,214,669 | +0.44(+6.93%) |
Dec 06, 2021 | 6.300 | 6.710 | 5.810 | 6.350 | 3,688,633 | +0.00(+0.00%) |
Dec 03, 2021 | 6.650 | 6.720 | 6.200 | 6.350 | 4,295,732 | -0.61(-8.76%) |
Dec 02, 2021 | 7.180 | 7.200 | 6.710 | 6.960 | 2,880,417 | -0.20(-2.79%) |
Dec 01, 2021 | 7.430 | 7.725 | 7.080 | 7.160 | 2,554,258 | -0.15(-2.05%) |
Nov 30, 2021 | 7.320 | 7.500 | 6.980 | 7.310 | 2,429,817 | -0.01(-0.14%) |
Nov 29, 2021 | 8.070 | 8.080 | 7.295 | 7.320 | 2,726,395 | -0.53(-6.75%) |
Nov 26, 2021 | 7.810 | 7.930 | 7.510 | 7.850 | 1,961,308 | -0.36(-4.38%) |
Nov 24, 2021 | 7.690 | 8.240 | 7.600 | 8.210 | 1,264,479 | +0.52(+6.76%) |
Nov 23, 2021 | 8.300 | 8.350 | 7.605 | 7.690 | 2,553,945 | -0.53(-6.45%) |
Nov 22, 2021 | 8.310 | 8.600 | 7.990 | 8.220 | 2,364,862 | +0.31(+3.92%) |
Nov 19, 2021 | 8.120 | 8.290 | 7.850 | 7.910 | 1,982,842 | -0.07(-0.88%) |
Nov 18, 2021 | 8.400 | 8.460 | 7.990 | 7.980 | 2,539,178 | -0.71(-8.17%) |
Nov 17, 2021 | 8.950 | 8.980 | 8.620 | 8.690 | 923,143 | -0.29(-3.23%) |
Nov 16, 2021 | 9.540 | 9.540 | 8.790 | 8.980 | 1,219,216 | -0.42(-4.47%) |
Nov 15, 2021 | 9.420 | 9.670 | 9.300 | 9.400 | 1,327,668 | +0.09(+0.97%) |
Nov 12, 2021 | 9.210 | 9.430 | 8.910 | 9.310 | 2,079,924 | -0.06(-0.64%) |
Nov 11, 2021 | 8.850 | 9.700 | 8.820 | 9.370 | 2,360,541 | +0.77(+8.95%) |
Nov 10, 2021 | 8.670 | 8.600 | 2,022,004 | +0.02(+0.23%) | ||
Nov 09, 2021 | 8.740 | 8.820 | 8.370 | 8.580 | 650,895 | -0.24(-2.72%) |
Nov 08, 2021 | 8.530 | 8.920 | 8.500 | 8.820 | 878,154 | +0.45(+5.38%) |
Nov 05, 2021 | 8.510 | 8.625 | 8.100 | 8.370 | 1,131,942 | -0.10(-1.18%) |
Nov 04, 2021 | 9.110 | 9.140 | 8.360 | 8.470 | 1,446,325 | -0.35(-3.97%) |
Nov 03, 2021 | 8.820 | 8.850 | 8.590 | 8.820 | 1,215,214 | +0.14(+1.61%) |
Nov 02, 2021 | 8.600 | 8.880 | 8.410 | 8.680 | 1,433,275 | -0.10(-1.14%) |
Nov 01, 2021 | 8.270 | 8.845 | 8.630 | 8.780 | 1,634,586 | +0.52(+6.30%) |
Oct 29, 2021 | 8.700 | 8.870 | 8.165 | 8.260 | 1,975,387 | -0.44(-5.06%) |
Oct 28, 2021 | 8.690 | 8.850 | 8.320 | 8.700 | 1,097,848 | +0.00(+0.00%) |
Oct 27, 2021 | 8.810 | 9.030 | 8.630 | 8.700 | 1,504,827 | -0.02(-0.23%) |
Oct 26, 2021 | 9.490 | 8.720 | 2,195,499 | -0.72(-7.63%) | ||
Oct 25, 2021 | 9.790 | 9.880 | 9.310 | 9.440 | 1,745,876 | -0.28(-2.88%) |
Oct 22, 2021 | 10.19 | 10.20 | 9.710 | 9.720 | 1,733,285 | -0.53(-5.17%) |
Oct 21, 2021 | 10.16 | 10.59 | 9.990 | 10.25 | 2,898,495 | +0.14(+1.38%) |
Oct 20, 2021 | 10.44 | 10.48 | 9.830 | 10.11 | 3,103,916 | -0.02(-0.20%) |
Oct 19, 2021 | 10.14 | 10.69 | 9.920 | 10.13 | 3,730,917 | +0.20(+2.01%) |
Oct 18, 2021 | 9.700 | 10.05 | 9.670 | 9.930 | 1,856,618 | -0.06(-0.60%) |
Oct 15, 2021 | 10.20 | 10.20 | 9.670 | 9.990 | 1,985,412 | -0.22(-2.15%) |
Oct 14, 2021 | 10.22 | 10.41 | 10.14 | 10.21 | 963,458 | -0.31(-2.95%) |
Oct 13, 2021 | 9.950 | 10.71 | 9.930 | 10.52 | 3,769,708 | +0.59(+5.94%) |
Oct 12, 2021 | 9.920 | 9.980 | 9.410 | 9.930 | 2,004,487 | +0.18(+1.85%) |
Oct 11, 2021 | 10.62 | 10.63 | 9.510 | 9.750 | 5,674,288 | -0.65(-6.25%) |
Oct 08, 2021 | 9.890 | 10.45 | 9.770 | 10.40 | 2,424,030 | +0.34(+3.38%) |
Oct 07, 2021 | 9.340 | 10.17 | 9.330 | 10.06 | 2,615,425 | +0.98(+10.79%) |
Oct 06, 2021 | 8.520 | 9.140 | 8.450 | 9.080 | 1,168,376 | +0.33(+3.77%) |
Oct 05, 2021 | 8.500 | 8.870 | 8.460 | 8.750 | 1,133,030 | +0.30(+3.55%) |
Oct 04, 2021 | 8.850 | 8.880 | 8.410 | 8.450 | 1,675,980 | -0.70(-7.65%) |