Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.670 | 4.730 | 4.570 | 4.600 | 592,396 | -0.04(-0.86%) |
Dec 30, 2021 | 4.700 | 4.845 | 4.630 | 4.640 | 737,376 | -0.07(-1.49%) |
Dec 29, 2021 | 4.730 | 4.780 | 4.640 | 4.710 | 545,145 | -0.02(-0.42%) |
Dec 28, 2021 | 4.840 | 5.000 | 4.730 | 4.730 | 670,609 | -0.14(-2.87%) |
Dec 27, 2021 | 5.160 | 5.160 | 4.870 | 4.870 | 621,701 | -0.31(-5.98%) |
Dec 23, 2021 | 4.860 | 5.200 | 4.860 | 5.180 | 842,023 | +0.32(+6.58%) |
Dec 22, 2021 | 4.860 | 4.930 | 4.760 | 4.860 | 657,180 | -0.02(-0.41%) |
Dec 21, 2021 | 4.990 | 5.000 | 4.830 | 4.880 | 568,042 | -0.07(-1.41%) |
Dec 20, 2021 | 4.850 | 5.070 | 4.750 | 4.950 | 1,122,319 | +0.04(+0.81%) |
Dec 17, 2021 | 4.640 | 5.000 | 4.600 | 4.910 | 1,351,254 | +0.26(+5.59%) |
Dec 16, 2021 | 4.830 | 4.850 | 4.600 | 4.650 | 584,370 | -0.18(-3.73%) |
Dec 15, 2021 | 4.770 | 4.840 | 4.410 | 4.830 | 1,423,516 | +0.09(+1.90%) |
Dec 14, 2021 | 4.790 | 4.825 | 4.720 | 4.740 | 1,245,176 | -0.12(-2.47%) |
Dec 13, 2021 | 4.870 | 4.990 | 4.720 | 4.860 | 727,216 | +0.01(+0.21%) |
Dec 10, 2021 | 5.220 | 5.220 | 4.810 | 4.850 | 1,566,834 | -0.35(-6.73%) |
Dec 09, 2021 | 5.190 | 5.230 | 5.070 | 5.200 | 1,114,798 | -0.02(-0.38%) |
Dec 08, 2021 | 5.220 | 5.320 | 5.130 | 5.220 | 599,326 | +0.00(+0.00%) |
Dec 07, 2021 | 5.000 | 5.280 | 5.000 | 5.220 | 996,311 | +0.25(+5.03%) |
Dec 06, 2021 | 4.980 | 5.030 | 4.810 | 4.970 | 795,503 | +0.06(+1.22%) |
Dec 03, 2021 | 5.200 | 5.200 | 4.890 | 4.910 | 840,163 | -0.28(-5.39%) |
Dec 02, 2021 | 5.070 | 5.220 | 4.915 | 5.190 | 1,063,352 | +0.17(+3.39%) |
Dec 01, 2021 | 5.410 | 5.440 | 5.020 | 5.020 | 789,670 | -0.29(-5.46%) |
Nov 30, 2021 | 5.270 | 5.380 | 5.270 | 5.310 | 963,565 | -0.01(-0.19%) |
Nov 29, 2021 | 5.480 | 5.550 | 5.300 | 5.320 | 636,303 | -0.06(-1.12%) |
Nov 26, 2021 | 5.500 | 5.650 | 5.340 | 5.380 | 686,175 | -0.29(-5.11%) |
Nov 24, 2021 | 5.610 | 5.770 | 5.460 | 5.670 | 505,444 | +0.08(+1.43%) |
Nov 23, 2021 | 5.510 | 5.615 | 5.410 | 5.590 | 630,154 | +0.09(+1.64%) |
Nov 22, 2021 | 5.820 | 5.820 | 5.500 | 5.500 | 544,339 | -0.14(-2.48%) |
Nov 19, 2021 | 5.730 | 5.739 | 5.560 | 5.640 | 649,065 | -0.09(-1.57%) |
Nov 18, 2021 | 5.850 | 5.755 | 5.700 | 5.730 | 658,948 | -0.06(-1.04%) |
Nov 17, 2021 | 5.850 | 5.953 | 5.775 | 5.790 | 528,219 | -0.09(-1.53%) |
Nov 16, 2021 | 5.980 | 6.073 | 5.840 | 5.880 | 463,937 | -0.13(-2.16%) |
Nov 15, 2021 | 6.180 | 6.197 | 5.980 | 6.010 | 391,581 | -0.14(-2.28%) |
Nov 12, 2021 | 6.250 | 6.275 | 6.070 | 6.150 | 513,311 | -0.09(-1.44%) |
Nov 11, 2021 | 6.230 | 6.380 | 6.200 | 6.240 | 351,657 | +0.04(+0.65%) |
Nov 10, 2021 | 6.510 | 6.200 | 615,773 | -0.35(-5.34%) | ||
Nov 09, 2021 | 6.560 | 6.645 | 6.453 | 6.550 | 414,789 | -0.01(-0.15%) |
Nov 08, 2021 | 6.560 | 6.630 | 6.380 | 6.560 | 995,104 | +0.03(+0.46%) |
Nov 05, 2021 | 6.800 | 6.875 | 6.430 | 6.530 | 791,550 | -0.19(-2.83%) |
Nov 04, 2021 | 6.680 | 7.045 | 6.410 | 6.720 | 1,222,365 | +0.14(+2.13%) |
Nov 03, 2021 | 6.360 | 6.620 | 6.270 | 6.580 | 820,566 | +0.21(+3.30%) |
Nov 02, 2021 | 6.100 | 6.380 | 6.000 | 6.370 | 606,124 | +0.23(+3.75%) |
Nov 01, 2021 | 5.850 | 6.140 | 5.845 | 6.140 | 793,087 | +0.32(+5.50%) |
Oct 29, 2021 | 5.990 | 6.010 | 5.820 | 5.820 | 356,685 | -0.15(-2.51%) |
Oct 28, 2021 | 5.800 | 5.990 | 5.720 | 5.970 | 493,190 | +0.13(+2.23%) |
Oct 27, 2021 | 5.820 | 5.900 | 5.630 | 5.840 | 1,071,025 | -0.01(-0.17%) |
Oct 26, 2021 | 5.910 | 5.850 | 682,255 | +0.15(+2.63%) | ||
Oct 25, 2021 | 5.760 | 5.790 | 5.600 | 5.700 | 671,039 | -0.06(-1.04%) |
Oct 22, 2021 | 5.700 | 5.760 | 5.580 | 5.760 | 511,439 | +0.06(+1.05%) |
Oct 21, 2021 | 5.810 | 5.839 | 5.680 | 5.700 | 441,633 | -0.11(-1.89%) |
Oct 20, 2021 | 5.840 | 5.855 | 5.780 | 5.810 | 450,883 | -0.03(-0.51%) |
Oct 19, 2021 | 5.910 | 5.910 | 5.820 | 5.840 | 365,811 | -0.02(-0.34%) |
Oct 18, 2021 | 6.020 | 6.030 | 5.820 | 5.860 | 598,554 | -0.15(-2.50%) |
Oct 15, 2021 | 6.190 | 6.190 | 6.000 | 6.010 | 367,850 | -0.14(-2.28%) |
Oct 14, 2021 | 6.240 | 6.265 | 6.090 | 6.150 | 407,609 | -0.03(-0.49%) |
Oct 13, 2021 | 6.170 | 6.247 | 6.101 | 6.180 | 324,440 | +0.02(+0.32%) |
Oct 12, 2021 | 6.030 | 6.215 | 6.020 | 6.160 | 336,291 | +0.17(+2.84%) |
Oct 11, 2021 | 5.990 | 6.110 | 5.940 | 5.990 | 338,167 | -0.03(-0.50%) |
Oct 08, 2021 | 6.070 | 6.090 | 5.965 | 6.020 | 657,331 | -0.07(-1.15%) |
Oct 07, 2021 | 5.950 | 6.115 | 5.929 | 6.090 | 285,007 | +0.17(+2.87%) |
Oct 06, 2021 | 5.910 | 6.010 | 5.895 | 5.920 | 402,665 | -0.07(-1.17%) |
Oct 05, 2021 | 6.030 | 6.120 | 5.890 | 5.990 | 609,668 | -0.07(-1.16%) |
Oct 04, 2021 | 6.100 | 6.150 | 6.020 | 6.060 | 406,666 | -0.08(-1.30%) |