Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.830 | 6.830 | 6.550 | 6.550 | 19,811 | -0.39(-5.62%) |
Dec 30, 2021 | 6.780 | 7.160 | 6.580 | 6.940 | 23,644 | +0.22(+3.27%) |
Dec 29, 2021 | 6.780 | 7.160 | 6.460 | 6.720 | 17,694 | +0.02(+0.30%) |
Dec 28, 2021 | 6.490 | 6.910 | 6.490 | 6.700 | 17,072 | +0.02(+0.30%) |
Dec 27, 2021 | 7.080 | 7.362 | 6.680 | 6.680 | 22,668 | -0.36(-5.11%) |
Dec 23, 2021 | 6.910 | 7.380 | 6.850 | 7.040 | 18,197 | +0.13(+1.88%) |
Dec 22, 2021 | 7.060 | 7.300 | 6.650 | 6.910 | 55,166 | -0.22(-3.15%) |
Dec 21, 2021 | 6.530 | 7.300 | 6.470 | 7.135 | 100,260 | +0.56(+8.60%) |
Dec 20, 2021 | 6.340 | 6.630 | 6.150 | 6.570 | 101,709 | +0.11(+1.70%) |
Dec 17, 2021 | 6.060 | 6.570 | 5.810 | 6.460 | 43,126 | +0.39(+6.43%) |
Dec 16, 2021 | 6.310 | 6.480 | 6.070 | 6.070 | 11,343 | -0.30(-4.71%) |
Dec 15, 2021 | 5.830 | 6.370 | 5.660 | 6.370 | 54,825 | +0.45(+7.60%) |
Dec 14, 2021 | 5.870 | 6.170 | 5.660 | 5.920 | 49,985 | -0.02(-0.34%) |
Dec 13, 2021 | 5.900 | 6.000 | 5.640 | 5.940 | 15,325 | +0.09(+1.54%) |
Dec 10, 2021 | 6.040 | 6.040 | 5.755 | 5.850 | 20,091 | -0.24(-3.94%) |
Dec 09, 2021 | 6.200 | 6.220 | 6.000 | 6.090 | 32,038 | +0.08(+1.33%) |
Dec 08, 2021 | 5.890 | 6.010 | 5.773 | 6.010 | 14,728 | +0.15(+2.56%) |
Dec 07, 2021 | 5.650 | 5.860 | 5.650 | 5.860 | 27,991 | +0.22(+3.90%) |
Dec 06, 2021 | 5.840 | 5.840 | 5.630 | 5.640 | 42,363 | -0.20(-3.42%) |
Dec 03, 2021 | 5.660 | 5.880 | 5.640 | 5.840 | 26,766 | +0.20(+3.55%) |
Dec 02, 2021 | 5.660 | 5.769 | 5.580 | 5.640 | 21,561 | +0.00(+0.00%) |
Dec 01, 2021 | 5.590 | 5.700 | 5.515 | 5.640 | 61,648 | +0.17(+3.11%) |
Nov 30, 2021 | 5.630 | 5.689 | 5.210 | 5.470 | 236,147 | -0.13(-2.32%) |
Nov 29, 2021 | 6.020 | 6.020 | 5.580 | 5.600 | 59,265 | -0.43(-7.13%) |
Nov 26, 2021 | 6.040 | 6.140 | 5.840 | 6.030 | 11,965 | +0.01(+0.17%) |
Nov 24, 2021 | 6.030 | 6.170 | 5.850 | 6.020 | 57,061 | -0.08(-1.31%) |
Nov 23, 2021 | 6.050 | 6.240 | 6.050 | 6.100 | 71,597 | +0.01(+0.16%) |
Nov 22, 2021 | 6.110 | 6.150 | 5.930 | 6.090 | 58,282 | +0.03(+0.50%) |
Nov 19, 2021 | 6.270 | 6.320 | 5.760 | 6.060 | 27,846 | -0.27(-4.27%) |
Nov 18, 2021 | 6.440 | 6.410 | 6.150 | 6.330 | 24,559 | -0.05(-0.78%) |
Nov 17, 2021 | 6.790 | 6.790 | 6.340 | 6.380 | 53,341 | -0.47(-6.86%) |
Nov 16, 2021 | 6.850 | 7.000 | 6.660 | 6.850 | 137,011 | -0.10(-1.44%) |
Nov 15, 2021 | 6.170 | 6.990 | 6.070 | 6.950 | 87,262 | +0.85(+13.93%) |
Nov 12, 2021 | 5.500 | 6.110 | 5.500 | 6.100 | 26,298 | +0.50(+8.93%) |
Nov 11, 2021 | 5.540 | 5.620 | 5.500 | 5.600 | 12,033 | +0.06(+1.08%) |
Nov 10, 2021 | 5.620 | 5.540 | 5.540 | 19,352 | -0.11(-1.95%) | |
Nov 09, 2021 | 5.660 | 5.690 | 5.540 | 5.650 | 62,106 | +0.07(+1.21%) |
Nov 08, 2021 | 5.570 | 5.750 | 5.570 | 5.582 | 6,804 | -0.04(-0.67%) |
Nov 05, 2021 | 5.650 | 5.760 | 5.560 | 5.620 | 16,341 | -0.07(-1.23%) |
Nov 04, 2021 | 5.580 | 5.695 | 5.530 | 5.690 | 33,820 | +0.06(+1.07%) |
Nov 03, 2021 | 5.660 | 5.670 | 5.544 | 5.630 | 16,303 | -0.01(-0.18%) |
Nov 02, 2021 | 5.620 | 5.690 | 5.530 | 5.640 | 59,047 | -0.06(-1.05%) |
Nov 01, 2021 | 5.690 | 5.750 | 5.630 | 5.700 | 21,671 | +0.07(+1.24%) |
Oct 29, 2021 | 5.640 | 5.640 | 5.510 | 5.630 | 14,152 | +0.03(+0.54%) |
Oct 28, 2021 | 5.630 | 5.750 | 5.500 | 5.600 | 19,365 | -0.06(-1.06%) |
Oct 27, 2021 | 5.730 | 5.705 | 5.580 | 5.660 | 6,952 | +0.00(+0.09%) |
Oct 26, 2021 | 5.710 | 5.740 | 5.655 | 8,956 | -0.05(-0.96%) | |
Oct 25, 2021 | 5.570 | 5.720 | 5.518 | 5.710 | 11,995 | +0.16(+2.79%) |
Oct 22, 2021 | 5.660 | 5.710 | 5.510 | 5.555 | 5,704 | -0.15(-2.54%) |
Oct 21, 2021 | 5.510 | 5.740 | 5.500 | 5.700 | 5,982 | +0.04(+0.71%) |
Oct 20, 2021 | 5.750 | 5.750 | 5.570 | 5.660 | 12,953 | -0.08(-1.37%) |
Oct 19, 2021 | 5.750 | 5.750 | 5.698 | 5.739 | 7,306 | -0.01(-0.20%) |
Oct 18, 2021 | 5.850 | 6.000 | 5.740 | 5.750 | 10,665 | -0.15(-2.54%) |
Oct 15, 2021 | 5.820 | 5.920 | 5.820 | 5.900 | 29,787 | +0.05(+0.85%) |
Oct 14, 2021 | 5.622 | 5.860 | 5.622 | 5.850 | 49,214 | +0.19(+3.36%) |
Oct 13, 2021 | 5.640 | 5.850 | 5.640 | 5.660 | 19,853 | -0.03(-0.53%) |
Oct 12, 2021 | 5.850 | 5.850 | 5.620 | 5.690 | 5,114 | -0.16(-2.74%) |
Oct 11, 2021 | 5.590 | 5.850 | 5.511 | 5.850 | 40,519 | +0.23(+4.09%) |
Oct 08, 2021 | 5.500 | 5.710 | 5.500 | 5.620 | 6,766 | -0.08(-1.40%) |
Oct 07, 2021 | 5.720 | 5.750 | 5.530 | 5.700 | 14,057 | -0.03(-0.52%) |
Oct 06, 2021 | 5.760 | 5.820 | 5.530 | 5.730 | 14,174 | -0.12(-2.05%) |
Oct 05, 2021 | 5.830 | 5.850 | 5.720 | 5.850 | 47,062 | +0.00(+0.00%) |
Oct 04, 2021 | 5.600 | 5.900 | 5.567 | 5.850 | 68,057 | +0.21(+3.72%) |