Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.240 | 5.300 | 5.021 | 5.110 | 85,298 | -0.18(-3.40%) |
Dec 30, 2021 | 5.090 | 5.390 | 4.990 | 5.290 | 47,007 | +0.14(+2.72%) |
Dec 29, 2021 | 5.030 | 5.200 | 4.960 | 5.150 | 52,418 | +0.08(+1.58%) |
Dec 28, 2021 | 5.080 | 5.222 | 5.000 | 5.070 | 107,289 | +0.00(+0.00%) |
Dec 27, 2021 | 5.100 | 5.331 | 4.982 | 5.070 | 62,095 | -0.12(-2.31%) |
Dec 23, 2021 | 5.170 | 5.250 | 5.050 | 5.190 | 64,465 | -0.01(-0.19%) |
Dec 22, 2021 | 5.130 | 5.300 | 5.080 | 5.200 | 20,895 | +0.09(+1.76%) |
Dec 21, 2021 | 4.790 | 5.260 | 4.730 | 5.110 | 52,898 | +0.33(+6.90%) |
Dec 20, 2021 | 4.810 | 4.970 | 4.670 | 4.780 | 72,751 | -0.22(-4.40%) |
Dec 17, 2021 | 4.780 | 5.100 | 4.780 | 5.000 | 49,559 | +0.10(+2.04%) |
Dec 16, 2021 | 5.280 | 5.280 | 4.690 | 4.900 | 110,260 | -0.34(-6.49%) |
Dec 15, 2021 | 5.170 | 5.316 | 5.000 | 5.240 | 53,458 | +0.02(+0.38%) |
Dec 14, 2021 | 5.250 | 5.365 | 5.170 | 5.220 | 26,505 | -0.10(-1.88%) |
Dec 13, 2021 | 5.480 | 5.602 | 5.271 | 5.320 | 43,991 | -0.19(-3.45%) |
Dec 10, 2021 | 5.580 | 5.600 | 5.300 | 5.510 | 79,116 | +0.06(+1.10%) |
Dec 09, 2021 | 5.540 | 5.670 | 5.170 | 5.450 | 73,868 | -0.25(-4.39%) |
Dec 08, 2021 | 5.500 | 5.805 | 5.350 | 5.700 | 41,466 | +0.21(+3.83%) |
Dec 07, 2021 | 5.300 | 5.600 | 5.170 | 5.490 | 211,693 | +0.19(+3.58%) |
Dec 06, 2021 | 5.240 | 5.400 | 5.115 | 5.300 | 32,834 | +0.06(+1.15%) |
Dec 03, 2021 | 5.360 | 5.360 | 5.060 | 5.240 | 80,089 | -0.10(-1.87%) |
Dec 02, 2021 | 5.300 | 5.691 | 5.235 | 5.340 | 41,617 | +0.12(+2.30%) |
Dec 01, 2021 | 5.730 | 5.900 | 5.170 | 5.220 | 64,495 | -0.49(-8.58%) |
Nov 30, 2021 | 5.550 | 5.763 | 5.470 | 5.710 | 26,303 | +0.15(+2.70%) |
Nov 29, 2021 | 5.720 | 5.720 | 5.510 | 5.560 | 33,330 | -0.18(-3.14%) |
Nov 26, 2021 | 5.740 | 5.790 | 5.520 | 5.740 | 44,426 | -0.05(-0.86%) |
Nov 24, 2021 | 5.780 | 5.940 | 5.720 | 5.790 | 30,498 | -0.08(-1.36%) |
Nov 23, 2021 | 6.030 | 6.050 | 5.752 | 5.870 | 49,030 | -0.12(-2.00%) |
Nov 22, 2021 | 6.500 | 6.580 | 5.760 | 5.990 | 162,750 | -0.59(-8.97%) |
Nov 19, 2021 | 6.760 | 6.764 | 6.200 | 6.580 | 91,512 | -0.30(-4.36%) |
Nov 18, 2021 | 8.000 | 6.990 | 6.530 | 6.880 | 466,680 | -0.83(-10.77%) |
Nov 17, 2021 | 7.390 | 7.950 | 7.000 | 7.710 | 250,966 | +0.32(+4.33%) |
Nov 16, 2021 | 6.700 | 7.490 | 6.700 | 7.390 | 275,992 | +0.56(+8.20%) |
Nov 15, 2021 | 6.660 | 6.980 | 6.500 | 6.830 | 128,958 | +0.21(+3.17%) |
Nov 12, 2021 | 6.710 | 6.800 | 6.320 | 6.620 | 57,823 | -0.01(-0.15%) |
Nov 11, 2021 | 6.400 | 6.760 | 6.397 | 6.630 | 21,216 | +0.24(+3.76%) |
Nov 10, 2021 | 6.660 | 6.390 | 49,285 | -0.30(-4.48%) | ||
Nov 09, 2021 | 6.840 | 6.850 | 6.540 | 6.690 | 26,261 | -0.18(-2.62%) |
Nov 08, 2021 | 6.700 | 6.950 | 6.700 | 6.870 | 63,503 | +0.24(+3.54%) |
Nov 05, 2021 | 6.990 | 6.990 | 6.610 | 6.635 | 103,843 | +0.08(+1.14%) |
Nov 04, 2021 | 6.150 | 6.661 | 6.110 | 6.560 | 130,357 | +0.52(+8.61%) |
Nov 03, 2021 | 6.050 | 6.173 | 5.930 | 6.040 | 23,207 | -0.05(-0.82%) |
Nov 02, 2021 | 6.030 | 6.130 | 6.000 | 6.090 | 15,268 | +0.00(+0.00%) |
Nov 01, 2021 | 6.000 | 6.190 | 5.950 | 6.090 | 19,294 | +0.14(+2.35%) |
Oct 29, 2021 | 6.120 | 6.200 | 5.900 | 5.950 | 17,906 | -0.25(-4.03%) |
Oct 28, 2021 | 5.890 | 6.200 | 5.760 | 6.200 | 33,275 | +0.35(+5.98%) |
Oct 27, 2021 | 5.770 | 5.890 | 5.720 | 5.850 | 11,525 | -0.05(-0.85%) |
Oct 26, 2021 | 5.880 | 5.900 | 23,648 | -0.01(-0.17%) | ||
Oct 25, 2021 | 5.900 | 6.000 | 5.760 | 5.910 | 18,157 | -0.02(-0.34%) |
Oct 22, 2021 | 6.010 | 6.154 | 5.750 | 5.930 | 31,091 | -0.12(-1.98%) |
Oct 21, 2021 | 6.200 | 6.240 | 5.960 | 6.050 | 20,932 | -0.10(-1.63%) |
Oct 20, 2021 | 6.170 | 6.239 | 6.000 | 6.150 | 29,914 | -0.08(-1.28%) |
Oct 19, 2021 | 6.000 | 6.380 | 5.870 | 6.230 | 128,149 | +0.33(+5.59%) |
Oct 18, 2021 | 5.730 | 5.910 | 5.730 | 5.900 | 13,779 | +0.17(+2.97%) |
Oct 15, 2021 | 5.780 | 5.830 | 5.680 | 5.730 | 23,535 | +0.02(+0.35%) |
Oct 14, 2021 | 5.800 | 5.825 | 5.640 | 5.710 | 17,507 | -0.08(-1.38%) |
Oct 13, 2021 | 5.550 | 5.800 | 5.520 | 5.790 | 34,535 | +0.21(+3.76%) |
Oct 12, 2021 | 5.680 | 5.715 | 5.530 | 5.580 | 19,365 | -0.15(-2.62%) |
Oct 11, 2021 | 5.800 | 5.800 | 5.560 | 5.730 | 50,583 | -0.06(-1.04%) |
Oct 08, 2021 | 5.860 | 5.860 | 5.700 | 5.790 | 19,914 | +0.00(+0.00%) |
Oct 07, 2021 | 5.600 | 5.850 | 5.600 | 5.790 | 15,871 | +0.16(+2.84%) |
Oct 06, 2021 | 5.640 | 5.720 | 5.600 | 5.630 | 31,591 | -0.16(-2.76%) |
Oct 05, 2021 | 5.850 | 5.860 | 5.570 | 5.790 | 39,018 | -0.04(-0.69%) |
Oct 04, 2021 | 5.890 | 5.890 | 5.510 | 5.830 | 52,494 | +0.03(+0.52%) |