Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.007 | 6.092 | 5.777 | 5.783 | 9,896,353 | -0.16(-2.66%) |
Dec 30, 2021 | 5.889 | 6.297 | 5.840 | 5.941 | 9,451,330 | +0.04(+0.63%) |
Dec 29, 2021 | 6.023 | 6.092 | 5.824 | 5.904 | 6,228,163 | -0.21(-3.36%) |
Dec 28, 2021 | 6.300 | 6.447 | 6.097 | 6.109 | 7,560,850 | -0.31(-4.81%) |
Dec 27, 2021 | 6.630 | 6.652 | 6.352 | 6.418 | 6,592,401 | -0.28(-4.21%) |
Dec 23, 2021 | 6.600 | 6.900 | 6.500 | 6.700 | 8,975,116 | +0.15(+2.29%) |
Dec 22, 2021 | 6.225 | 6.593 | 6.180 | 6.550 | 12,112,844 | +0.30(+4.78%) |
Dec 21, 2021 | 6.030 | 6.338 | 5.999 | 6.251 | 9,440,567 | +0.33(+5.63%) |
Dec 20, 2021 | 5.876 | 5.989 | 5.800 | 5.918 | 4,611,038 | -0.12(-2.04%) |
Dec 17, 2021 | 5.717 | 6.245 | 5.700 | 6.041 | 9,226,682 | +0.16(+2.65%) |
Dec 16, 2021 | 5.719 | 5.890 | 5.570 | 5.885 | 6,989,397 | +0.28(+5.05%) |
Dec 15, 2021 | 5.597 | 5.643 | 5.255 | 5.602 | 8,819,722 | -0.02(-0.37%) |
Dec 14, 2021 | 5.570 | 5.700 | 5.500 | 5.623 | 6,245,245 | -0.08(-1.35%) |
Dec 13, 2021 | 5.800 | 5.808 | 5.560 | 5.700 | 5,565,360 | -0.16(-2.66%) |
Dec 10, 2021 | 6.040 | 6.048 | 5.750 | 5.856 | 5,614,327 | -0.12(-1.93%) |
Dec 09, 2021 | 6.100 | 6.300 | 5.951 | 5.971 | 5,775,859 | -0.19(-3.15%) |
Dec 08, 2021 | 6.100 | 6.396 | 5.970 | 6.165 | 8,946,026 | +0.19(+3.15%) |
Dec 07, 2021 | 5.900 | 6.145 | 5.857 | 5.977 | 8,421,391 | +0.23(+4.06%) |
Dec 06, 2021 | 5.535 | 5.839 | 5.302 | 5.744 | 9,037,158 | +0.10(+1.84%) |
Dec 03, 2021 | 5.993 | 6.000 | 5.511 | 5.640 | 10,539,264 | -0.28(-4.73%) |
Dec 02, 2021 | 5.766 | 6.048 | 5.699 | 5.920 | 11,886,144 | +0.26(+4.69%) |
Dec 01, 2021 | 6.320 | 6.380 | 5.600 | 5.655 | 14,569,582 | -0.56(-9.05%) |
Nov 30, 2021 | 6.345 | 6.408 | 6.010 | 6.218 | 11,387,561 | -0.13(-2.08%) |
Nov 29, 2021 | 6.591 | 6.647 | 6.350 | 6.350 | 8,930,834 | -0.19(-2.92%) |
Nov 26, 2021 | 6.502 | 6.685 | 6.405 | 6.541 | 6,079,379 | -0.21(-3.18%) |
Nov 24, 2021 | 6.700 | 6.894 | 6.550 | 6.756 | 8,207,574 | +0.03(+0.48%) |
Nov 23, 2021 | 6.825 | 7.050 | 6.611 | 6.724 | 8,324,080 | -0.18(-2.55%) |
Nov 22, 2021 | 7.231 | 7.245 | 6.700 | 6.900 | 12,193,216 | -0.41(-5.65%) |
Nov 19, 2021 | 7.594 | 7.759 | 7.200 | 7.313 | 11,231,730 | -0.16(-2.19%) |
Nov 18, 2021 | 7.970 | 7.500 | 7.403 | 7.477 | 12,793,310 | -0.46(-5.78%) |
Nov 17, 2021 | 8.240 | 8.336 | 7.820 | 7.936 | 12,524,923 | -0.41(-4.96%) |
Nov 16, 2021 | 8.153 | 8.579 | 7.822 | 8.350 | 25,392,700 | +0.05(+0.57%) |
Nov 15, 2021 | 9.000 | 9.493 | 8.300 | 8.303 | 35,928,760 | -0.90(-9.77%) |
Nov 12, 2021 | 9.146 | 9.600 | 8.003 | 9.202 | 89,319,536 | +2.00(+27.82%) |
Nov 11, 2021 | 6.851 | 7.289 | 6.835 | 7.199 | 13,535,522 | +0.22(+3.14%) |
Nov 10, 2021 | 7.030 | 6.980 | 6,521,647 | -0.02(-0.29%) | ||
Nov 08, 2021 | 6.476 | 7.055 | 6.470 | 7.000 | 20,865,246 | +0.57(+8.86%) |
Nov 05, 2021 | 6.539 | 6.613 | 6.305 | 6.430 | 9,940,874 | -0.10(-1.53%) |
Nov 04, 2021 | 6.649 | 6.745 | 6.501 | 6.530 | 7,894,593 | -0.06(-0.97%) |
Nov 03, 2021 | 6.540 | 6.760 | 6.480 | 6.594 | 9,502,904 | +0.08(+1.23%) |
Nov 02, 2021 | 6.640 | 6.646 | 6.500 | 6.514 | 6,014,809 | -0.06(-0.85%) |
Nov 01, 2021 | 6.553 | 6.800 | 6.547 | 6.570 | 8,678,537 | +0.07(+1.08%) |
Oct 29, 2021 | 6.555 | 6.500 | 6.500 | 5,115,694 | -0.11(-1.66%) | |
Oct 28, 2021 | 6.538 | 6.650 | 6.525 | 6.610 | 6,164,875 | +0.08(+1.30%) |
Oct 27, 2021 | 6.658 | 6.825 | 6.510 | 6.525 | 5,220,271 | -0.12(-1.85%) |
Oct 26, 2021 | 6.680 | 6.648 | 5,722,428 | -0.00(-0.03%) | ||
Oct 25, 2021 | 6.592 | 6.793 | 6.510 | 6.650 | 6,567,510 | +0.06(+0.83%) |
Oct 22, 2021 | 6.852 | 6.517 | 6.595 | 10,424,572 | -0.39(-5.58%) | |
Oct 21, 2021 | 6.717 | 7.572 | 6.702 | 6.985 | 32,221,964 | +0.19(+2.72%) |
Oct 20, 2021 | 6.770 | 6.951 | 6.641 | 6.800 | 8,119,728 | -0.09(-1.36%) |
Oct 19, 2021 | 6.519 | 7.080 | 6.441 | 6.894 | 18,109,626 | +0.38(+5.87%) |
Oct 18, 2021 | 6.550 | 6.561 | 6.430 | 6.512 | 6,081,457 | -0.05(-0.75%) |
Oct 15, 2021 | 6.716 | 6.716 | 6.551 | 6.561 | 5,466,530 | -0.08(-1.22%) |
Oct 14, 2021 | 6.651 | 6.860 | 6.600 | 6.642 | 7,297,155 | +0.02(+0.26%) |
Oct 13, 2021 | 6.670 | 6.730 | 6.502 | 6.625 | 6,329,823 | -0.00(-0.06%) |
Oct 12, 2021 | 6.730 | 6.893 | 6.600 | 6.629 | 6,730,482 | -0.12(-1.82%) |
Oct 11, 2021 | 6.742 | 7.100 | 6.708 | 6.752 | 6,117,412 | -0.05(-0.76%) |
Oct 08, 2021 | 7.400 | 7.448 | 6.711 | 6.804 | 22,060,378 | +0.32(+5.00%) |
Oct 07, 2021 | 6.400 | 6.575 | 6.310 | 6.480 | 8,547,636 | +0.14(+2.13%) |
Oct 06, 2021 | 6.321 | 6.440 | 6.111 | 6.345 | 5,926,638 | -0.06(-0.95%) |
Oct 05, 2021 | 6.300 | 6.551 | 6.300 | 6.406 | 7,504,840 | +0.10(+1.62%) |
Oct 04, 2021 | 6.667 | 6.721 | 6.300 | 6.304 | 10,186,775 | -0.40(-5.92%) |