Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.760 | 4.920 | 4.750 | 4.760 | 751,364 | -0.01(-0.21%) |
Dec 30, 2021 | 4.800 | 4.960 | 4.730 | 4.770 | 1,075,501 | -0.05(-1.04%) |
Dec 29, 2021 | 4.890 | 4.930 | 4.780 | 4.820 | 607,696 | -0.06(-1.23%) |
Dec 28, 2021 | 4.980 | 5.210 | 4.870 | 4.880 | 1,055,898 | -0.12(-2.40%) |
Dec 27, 2021 | 5.150 | 5.220 | 5.000 | 5.000 | 946,824 | -0.18(-3.47%) |
Dec 23, 2021 | 5.090 | 5.230 | 4.950 | 5.180 | 1,082,149 | +0.17(+3.39%) |
Dec 22, 2021 | 4.860 | 5.110 | 4.790 | 5.010 | 901,854 | +0.13(+2.66%) |
Dec 21, 2021 | 4.930 | 4.985 | 4.840 | 4.880 | 724,828 | +0.01(+0.21%) |
Dec 20, 2021 | 4.770 | 4.960 | 4.635 | 4.870 | 1,605,376 | +0.08(+1.67%) |
Dec 17, 2021 | 4.470 | 4.960 | 4.415 | 4.790 | 3,609,388 | +0.32(+7.16%) |
Dec 16, 2021 | 4.690 | 4.739 | 4.440 | 4.470 | 1,438,759 | -0.21(-4.49%) |
Dec 15, 2021 | 4.490 | 4.700 | 4.314 | 4.680 | 1,808,088 | +0.23(+5.17%) |
Dec 14, 2021 | 4.450 | 4.610 | 4.405 | 4.450 | 1,419,762 | -0.19(-4.09%) |
Dec 13, 2021 | 4.610 | 4.800 | 4.565 | 4.640 | 905,734 | +0.04(+0.87%) |
Dec 10, 2021 | 4.790 | 4.900 | 4.570 | 4.600 | 900,590 | -0.14(-2.95%) |
Dec 09, 2021 | 4.920 | 5.000 | 4.730 | 4.740 | 1,276,732 | -0.24(-4.82%) |
Dec 08, 2021 | 4.900 | 5.010 | 4.790 | 4.980 | 1,251,631 | +0.09(+1.84%) |
Dec 07, 2021 | 4.760 | 5.000 | 4.740 | 4.890 | 2,062,863 | +0.18(+3.82%) |
Dec 06, 2021 | 4.550 | 4.780 | 4.440 | 4.710 | 1,251,986 | +0.22(+4.90%) |
Dec 03, 2021 | 4.770 | 4.835 | 4.460 | 4.490 | 2,378,744 | -0.28(-5.87%) |
Dec 02, 2021 | 4.720 | 4.845 | 4.625 | 4.770 | 1,208,627 | +0.07(+1.49%) |
Dec 01, 2021 | 4.910 | 5.030 | 4.690 | 4.700 | 2,268,188 | -0.18(-3.69%) |
Nov 30, 2021 | 4.810 | 4.940 | 4.665 | 4.880 | 2,003,062 | +0.04(+0.83%) |
Nov 29, 2021 | 5.080 | 5.110 | 4.810 | 4.840 | 2,259,618 | -0.26(-5.10%) |
Nov 26, 2021 | 4.980 | 5.130 | 4.850 | 5.100 | 1,613,414 | +0.02(+0.39%) |
Nov 24, 2021 | 5.020 | 5.150 | 4.940 | 5.080 | 1,152,555 | +0.01(+0.20%) |
Nov 23, 2021 | 5.110 | 5.130 | 4.940 | 5.070 | 1,792,238 | -0.03(-0.59%) |
Nov 22, 2021 | 5.130 | 5.248 | 4.940 | 5.100 | 2,345,780 | -0.03(-0.58%) |
Nov 19, 2021 | 5.210 | 5.330 | 5.100 | 5.130 | 2,128,803 | -0.12(-2.29%) |
Nov 18, 2021 | 5.420 | 5.520 | 5.220 | 5.250 | 1,924,943 | -0.15(-2.78%) |
Nov 17, 2021 | 5.580 | 5.590 | 5.390 | 5.400 | 1,456,276 | -0.21(-3.74%) |
Nov 16, 2021 | 5.700 | 5.770 | 5.580 | 5.610 | 1,540,902 | -0.10(-1.75%) |
Nov 15, 2021 | 5.930 | 5.970 | 5.690 | 5.710 | 1,061,425 | -0.15(-2.56%) |
Nov 12, 2021 | 6.040 | 6.150 | 5.785 | 5.860 | 1,142,018 | -0.18(-2.98%) |
Nov 11, 2021 | 6.000 | 6.270 | 5.950 | 6.040 | 1,906,567 | +0.07(+1.17%) |
Nov 10, 2021 | 5.720 | 5.970 | 5,352,777 | +0.25(+4.37%) | ||
Nov 09, 2021 | 6.010 | 6.100 | 5.700 | 5.720 | 2,381,167 | -0.29(-4.83%) |
Nov 08, 2021 | 6.350 | 6.350 | 6.010 | 6.010 | 3,453,680 | -0.27(-4.30%) |
Nov 05, 2021 | 6.610 | 6.620 | 6.180 | 6.280 | 3,353,691 | -0.26(-3.98%) |
Nov 04, 2021 | 6.940 | 6.940 | 6.460 | 6.540 | 4,563,335 | -0.38(-5.49%) |
Nov 03, 2021 | 6.910 | 6.950 | 6.640 | 6.920 | 1,725,622 | +0.00(+0.00%) |
Nov 02, 2021 | 6.970 | 7.000 | 6.705 | 6.920 | 1,064,780 | -0.01(-0.14%) |
Nov 01, 2021 | 6.590 | 7.080 | 6.570 | 6.930 | 2,564,594 | +0.43(+6.62%) |
Oct 29, 2021 | 6.710 | 6.770 | 6.485 | 6.500 | 1,197,496 | -0.21(-3.13%) |
Oct 28, 2021 | 6.660 | 6.710 | 1,901,034 | +0.05(+0.75%) | ||
Oct 27, 2021 | 6.790 | 6.830 | 6.600 | 6.660 | 1,490,440 | -0.15(-2.20%) |
Oct 26, 2021 | 7.080 | 6.780 | 6.810 | 896,590 | -0.24(-3.40%) | |
Oct 25, 2021 | 7.320 | 7.336 | 7.015 | 7.050 | 972,993 | -0.29(-3.95%) |
Oct 22, 2021 | 7.280 | 7.350 | 7.045 | 7.340 | 819,137 | +0.05(+0.69%) |
Oct 21, 2021 | 7.360 | 7.485 | 7.270 | 7.290 | 501,012 | -0.12(-1.62%) |
Oct 20, 2021 | 7.560 | 7.630 | 7.345 | 7.410 | 641,274 | -0.19(-2.50%) |
Oct 19, 2021 | 7.440 | 7.800 | 7.430 | 7.600 | 925,781 | +0.17(+2.29%) |
Oct 18, 2021 | 7.400 | 7.490 | 7.240 | 7.430 | 1,351,643 | +0.18(+2.48%) |
Oct 15, 2021 | 7.720 | 7.720 | 7.220 | 7.250 | 1,206,729 | -0.34(-4.48%) |
Oct 14, 2021 | 7.600 | 7.910 | 7.560 | 7.590 | 1,611,017 | +0.02(+0.26%) |
Oct 13, 2021 | 7.840 | 7.850 | 7.490 | 7.570 | 791,001 | +0.03(+0.40%) |
Oct 12, 2021 | 7.500 | 7.610 | 7.410 | 7.540 | 698,439 | +0.03(+0.40%) |
Oct 11, 2021 | 7.560 | 7.650 | 7.470 | 7.510 | 800,027 | -0.02(-0.27%) |
Oct 08, 2021 | 7.650 | 7.840 | 7.460 | 7.530 | 517,297 | -0.14(-1.83%) |
Oct 07, 2021 | 7.630 | 7.940 | 7.530 | 7.670 | 1,541,931 | +0.07(+0.92%) |
Oct 06, 2021 | 8.040 | 8.090 | 7.565 | 7.600 | 1,361,557 | -0.49(-6.06%) |
Oct 05, 2021 | 7.840 | 8.200 | 7.760 | 8.090 | 549,120 | +0.24(+3.06%) |
Oct 04, 2021 | 7.870 | 8.080 | 7.750 | 7.850 | 1,201,127 | -0.22(-2.73%) |