Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.240 | 5.240 | 5.123 | 5.160 | 1,802 | -0.08(-1.43%) |
Dec 30, 2021 | 5.211 | 5.235 | 5.210 | 5.235 | 792 | +0.23(+4.49%) |
Dec 29, 2021 | 5.010 | 5.010 | 5.010 | 5.010 | 750 | -0.16(-3.09%) |
Dec 28, 2021 | 5.158 | 5.170 | 5.130 | 5.170 | 51,199 | +0.18(+3.71%) |
Dec 21, 2021 | 4.985 | 4.985 | 4.985 | 20 | +0.07(+1.32%) | |
Dec 20, 2021 | 4.950 | 4.950 | 4.920 | 4.920 | 400 | -0.09(-1.89%) |
Dec 17, 2021 | 4.955 | 5.032 | 4.950 | 5.015 | 10,572 | -0.14(-2.62%) |
Dec 16, 2021 | 5.150 | 5.150 | 5.150 | 5.150 | 1,500 | +0.06(+1.18%) |
Dec 14, 2021 | 5.090 | 5.090 | 5.090 | 0 | -0.45(-8.04%) | |
Dec 08, 2021 | 5.535 | 5.535 | 5.535 | 0 | -0.00(-0.04%) | |
Dec 07, 2021 | 5.555 | 5.555 | 5.537 | 5.537 | 2,000 | +0.10(+1.78%) |
Dec 06, 2021 | 5.160 | 5.440 | 5.160 | 5.440 | 650 | +0.00(+0.00%) |
Dec 03, 2021 | 5.440 | 5.440 | 5.440 | 5.440 | 2,000 | +0.16(+3.03%) |
Dec 01, 2021 | 5.280 | 5.280 | 5.280 | 0 | -0.32(-5.71%) | |
Nov 30, 2021 | 5.600 | 5.600 | 5.600 | 5.600 | 2,640 | -0.09(-1.66%) |
Nov 29, 2021 | 5.740 | 5.740 | 5.694 | 5.694 | 1,974 | -0.11(-1.82%) |
Nov 26, 2021 | 5.800 | 5.800 | 5.800 | 5.800 | 255 | -0.34(-5.54%) |
Nov 23, 2021 | 6.140 | 6.140 | 6.140 | 1 | -0.05(-0.81%) | |
Nov 22, 2021 | 6.115 | 6.190 | 6.115 | 6.190 | 2,182 | +0.36(+6.17%) |
Nov 19, 2021 | 5.790 | 5.850 | 5.790 | 5.830 | 19,017 | -0.13(-2.18%) |
Nov 18, 2021 | 5.810 | 5.960 | 5.810 | 5.960 | 11,000 | +0.16(+2.76%) |
Nov 17, 2021 | 5.785 | 5.800 | 5.785 | 5.800 | 1,146 | +0.17(+3.02%) |
Nov 12, 2021 | 5.630 | 5.630 | 5.630 | 3 | -0.06(-1.05%) | |
Nov 11, 2021 | 5.690 | 5.690 | 5.690 | 5.690 | 2,828 | +0.04(+0.71%) |
Nov 09, 2021 | 5.693 | 5.693 | 5.650 | 5.650 | 59,401 | +0.01(+0.21%) |
Nov 08, 2021 | 5.510 | 5.760 | 5.510 | 5.638 | 20,959 | +0.18(+3.26%) |
Nov 05, 2021 | 5.450 | 5.460 | 5.450 | 5.460 | 2,388 | +0.11(+2.06%) |
Nov 03, 2021 | 5.350 | 5.350 | 5.350 | 0 | -0.02(-0.37%) | |
Nov 02, 2021 | 5.370 | 5.370 | 5.370 | 5.370 | 2,250 | -0.03(-0.56%) |
Nov 01, 2021 | 5.400 | 5.400 | 5.400 | 5.400 | 1,800 | +0.10(+1.89%) |
Oct 27, 2021 | 5.300 | 5.300 | 5.300 | 1 | -0.14(-2.57%) | |
Oct 26, 2021 | 5.440 | 5.440 | 5.440 | 5.440 | 1,500 | +0.06(+1.16%) |
Oct 25, 2021 | 5.357 | 5.378 | 5.357 | 5.378 | 1,320 | -0.06(-1.15%) |
Oct 22, 2021 | 5.400 | 5.440 | 5.400 | 5.440 | 1,899 | +0.02(+0.37%) |
Oct 20, 2021 | 5.420 | 5.420 | 5.420 | 44 | +0.12(+2.26%) | |
Oct 19, 2021 | 5.282 | 5.300 | 5.282 | 5.300 | 1,255 | +0.00(+0.00%) |
Oct 18, 2021 | 5.320 | 5.320 | 5.300 | 5.300 | 435 | +0.14(+2.71%) |
Oct 15, 2021 | 5.220 | 5.220 | 5.160 | 5.160 | 7,706 | -0.07(-1.34%) |
Oct 14, 2021 | 5.265 | 5.265 | 5.230 | 5.230 | 576 | -0.05(-0.87%) |
Oct 13, 2021 | 5.276 | 5.276 | 5.276 | 5.276 | 188 | -0.04(-0.83%) |
Oct 12, 2021 | 5.320 | 5.320 | 5.320 | 5.320 | 202 | +0.12(+2.41%) |
Oct 11, 2021 | 5.340 | 5.340 | 5.010 | 5.195 | 21,073 | +0.04(+0.68%) |
Oct 08, 2021 | 5.200 | 5.200 | 5.150 | 5.160 | 775 | +0.10(+1.98%) |
Oct 05, 2021 | 5.060 | 5.060 | 5.060 | 0 | +0.01(+0.22%) | |
Oct 04, 2021 | 5.070 | 5.070 | 5.049 | 5.049 | 11,985 | -0.03(-0.69%) |