Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.910 | 5.300 | 4.800 | 5.120 | 144,035 | +0.20(+4.07%) |
Dec 30, 2021 | 5.080 | 5.300 | 4.920 | 4.920 | 127,636 | -0.23(-4.47%) |
Dec 29, 2021 | 4.870 | 5.150 | 4.770 | 5.150 | 56,219 | +0.29(+5.97%) |
Dec 28, 2021 | 5.000 | 5.050 | 4.820 | 4.860 | 89,751 | -0.15(-2.99%) |
Dec 27, 2021 | 5.040 | 5.190 | 4.850 | 5.010 | 251,483 | +0.31(+6.60%) |
Dec 23, 2021 | 4.710 | 4.900 | 4.630 | 4.700 | 53,519 | +0.06(+1.29%) |
Dec 22, 2021 | 4.720 | 4.830 | 4.390 | 4.640 | 102,954 | -0.08(-1.69%) |
Dec 21, 2021 | 4.700 | 4.990 | 4.660 | 4.720 | 33,044 | +0.02(+0.43%) |
Dec 20, 2021 | 4.540 | 4.910 | 4.500 | 4.700 | 102,025 | +0.04(+0.86%) |
Dec 17, 2021 | 4.800 | 5.130 | 4.600 | 4.660 | 118,008 | -0.21(-4.31%) |
Dec 16, 2021 | 5.010 | 5.300 | 4.870 | 4.870 | 93,458 | -0.14(-2.79%) |
Dec 15, 2021 | 4.970 | 5.105 | 4.810 | 5.010 | 41,259 | +0.07(+1.42%) |
Dec 14, 2021 | 5.150 | 5.330 | 4.850 | 4.940 | 62,795 | -0.28(-5.36%) |
Dec 13, 2021 | 5.560 | 5.700 | 5.090 | 5.220 | 55,033 | -0.43(-7.61%) |
Dec 10, 2021 | 5.720 | 5.810 | 5.580 | 5.650 | 62,326 | -0.09(-1.57%) |
Dec 09, 2021 | 5.540 | 5.788 | 5.460 | 5.740 | 44,481 | +0.26(+4.74%) |
Dec 08, 2021 | 5.310 | 5.710 | 5.310 | 5.480 | 75,783 | +0.13(+2.43%) |
Dec 07, 2021 | 5.430 | 5.890 | 5.270 | 5.350 | 87,559 | -0.07(-1.29%) |
Dec 06, 2021 | 5.990 | 5.990 | 5.060 | 5.420 | 232,894 | -0.65(-10.71%) |
Dec 03, 2021 | 6.360 | 6.651 | 5.890 | 6.070 | 187,677 | -0.22(-3.50%) |
Dec 02, 2021 | 6.420 | 6.910 | 6.100 | 6.290 | 59,070 | -0.11(-1.72%) |
Dec 01, 2021 | 6.470 | 6.760 | 6.270 | 6.400 | 69,420 | -0.04(-0.62%) |
Nov 30, 2021 | 6.700 | 6.770 | 6.430 | 6.440 | 96,603 | -0.26(-3.88%) |
Nov 29, 2021 | 6.850 | 7.000 | 6.580 | 6.700 | 128,832 | -0.05(-0.74%) |
Nov 26, 2021 | 6.450 | 6.880 | 6.450 | 6.750 | 44,335 | +0.22(+3.37%) |
Nov 24, 2021 | 6.670 | 6.670 | 6.250 | 6.530 | 64,599 | -0.06(-0.91%) |
Nov 23, 2021 | 7.090 | 7.090 | 6.530 | 6.590 | 92,123 | -0.56(-7.83%) |
Nov 22, 2021 | 7.010 | 7.280 | 6.930 | 7.150 | 126,055 | +0.17(+2.44%) |
Nov 19, 2021 | 6.900 | 7.020 | 6.870 | 6.980 | 30,353 | +0.05(+0.72%) |
Nov 18, 2021 | 6.930 | 6.990 | 6.850 | 6.930 | 27,658 | -0.04(-0.57%) |
Nov 17, 2021 | 7.200 | 7.200 | 6.820 | 6.970 | 45,510 | -0.23(-3.19%) |
Nov 16, 2021 | 7.700 | 7.700 | 7.009 | 7.200 | 82,741 | +0.39(+5.73%) |
Nov 15, 2021 | 7.110 | 7.110 | 6.800 | 6.810 | 90,297 | -0.30(-4.22%) |
Nov 12, 2021 | 7.340 | 7.340 | 7.000 | 7.110 | 54,005 | -0.13(-1.80%) |
Nov 11, 2021 | 7.230 | 7.385 | 7.100 | 7.240 | 31,908 | +0.01(+0.14%) |
Nov 10, 2021 | 7.340 | 7.230 | 35,232 | -0.05(-0.69%) | ||
Nov 09, 2021 | 7.240 | 7.350 | 7.090 | 7.280 | 27,311 | +0.07(+0.97%) |
Nov 08, 2021 | 7.330 | 7.370 | 7.150 | 7.210 | 39,447 | -0.08(-1.10%) |
Nov 05, 2021 | 7.100 | 7.310 | 6.918 | 7.290 | 34,332 | +0.17(+2.39%) |
Nov 04, 2021 | 7.230 | 7.280 | 7.050 | 7.120 | 42,966 | -0.07(-0.97%) |
Nov 03, 2021 | 7.160 | 7.280 | 7.072 | 7.190 | 46,891 | +0.10(+1.41%) |
Nov 02, 2021 | 7.180 | 7.200 | 6.790 | 7.090 | 88,641 | -0.13(-1.80%) |
Nov 01, 2021 | 6.830 | 7.300 | 6.750 | 7.220 | 75,829 | +0.47(+6.96%) |
Oct 29, 2021 | 6.710 | 7.000 | 6.600 | 6.750 | 105,974 | +0.12(+1.81%) |
Oct 28, 2021 | 6.640 | 6.710 | 6.520 | 6.630 | 71,030 | -0.12(-1.78%) |
Oct 27, 2021 | 6.820 | 6.870 | 6.610 | 6.750 | 33,825 | -0.07(-1.03%) |
Oct 26, 2021 | 6.590 | 6.820 | 121,749 | +0.20(+3.02%) | ||
Oct 25, 2021 | 6.870 | 6.930 | 6.540 | 6.620 | 124,800 | -0.27(-3.92%) |
Oct 22, 2021 | 7.070 | 7.150 | 6.810 | 6.890 | 68,443 | -0.12(-1.71%) |
Oct 21, 2021 | 7.250 | 7.256 | 6.860 | 7.010 | 88,436 | -0.16(-2.23%) |
Oct 20, 2021 | 7.380 | 7.441 | 7.000 | 7.170 | 79,833 | -0.29(-3.89%) |
Oct 19, 2021 | 7.680 | 7.690 | 7.400 | 7.460 | 142,434 | +0.13(+1.77%) |
Oct 18, 2021 | 7.250 | 7.380 | 7.150 | 7.330 | 82,048 | +0.14(+1.95%) |
Oct 15, 2021 | 7.050 | 7.233 | 7.050 | 7.190 | 39,800 | +0.04(+0.56%) |
Oct 14, 2021 | 7.200 | 7.210 | 6.960 | 7.150 | 58,570 | +0.08(+1.13%) |
Oct 13, 2021 | 6.960 | 7.110 | 6.880 | 7.070 | 58,582 | +0.18(+2.61%) |
Oct 12, 2021 | 6.820 | 6.950 | 6.760 | 6.890 | 217,188 | +0.10(+1.47%) |
Oct 11, 2021 | 7.050 | 7.150 | 6.740 | 6.790 | 112,028 | -0.36(-5.03%) |
Oct 08, 2021 | 7.040 | 7.150 | 7.030 | 7.150 | 53,463 | +0.09(+1.27%) |
Oct 07, 2021 | 7.000 | 7.130 | 7.000 | 7.060 | 38,065 | +0.04(+0.57%) |
Oct 06, 2021 | 7.120 | 7.302 | 6.970 | 7.020 | 92,729 | -0.10(-1.40%) |
Oct 05, 2021 | 7.150 | 7.280 | 7.060 | 7.120 | 107,011 | -0.05(-0.70%) |
Oct 04, 2021 | 7.060 | 7.400 | 7.060 | 7.170 | 96,248 | -0.01(-0.14%) |