Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.120 | 4.120 | 4.120 | 0 | -0.11(-2.60%) | |
Dec 30, 2021 | 4.380 | 4.530 | 4.220 | 4.230 | 97,064 | -0.23(-5.16%) |
Dec 29, 2021 | 5.110 | 5.260 | 4.210 | 4.460 | 267,013 | -0.96(-17.71%) |
Dec 24, 2021 | 5.420 | 5.420 | 5.420 | 0 | +0.29(+5.65%) | |
Dec 23, 2021 | 4.610 | 5.240 | 4.610 | 5.130 | 31,241 | +0.43(+9.15%) |
Dec 22, 2021 | 4.790 | 4.790 | 4.630 | 4.700 | 24,309 | -0.10(-2.08%) |
Dec 21, 2021 | 4.520 | 4.850 | 4.520 | 4.800 | 60,411 | +0.37(+8.35%) |
Dec 20, 2021 | 4.420 | 4.580 | 4.290 | 4.430 | 35,774 | -0.34(-7.13%) |
Dec 17, 2021 | 4.340 | 4.820 | 4.190 | 4.770 | 19,934 | +0.32(+7.19%) |
Dec 16, 2021 | 4.620 | 4.770 | 4.360 | 4.450 | 38,723 | -0.17(-3.68%) |
Dec 15, 2021 | 4.500 | 4.640 | 4.220 | 4.620 | 24,142 | +0.02(+0.43%) |
Dec 14, 2021 | 4.900 | 4.900 | 4.550 | 4.600 | 23,297 | -0.34(-6.88%) |
Dec 13, 2021 | 5.550 | 5.550 | 4.660 | 4.940 | 19,402 | -0.23(-4.45%) |
Dec 10, 2021 | 5.550 | 5.670 | 5.060 | 5.170 | 23,910 | -0.35(-6.34%) |
Dec 09, 2021 | 6.000 | 6.030 | 5.450 | 5.520 | 12,417 | -0.47(-7.85%) |
Dec 08, 2021 | 5.670 | 6.170 | 5.670 | 5.990 | 15,281 | +0.25(+4.36%) |
Dec 07, 2021 | 5.700 | 5.920 | 5.600 | 5.740 | 52,824 | +0.38(+7.09%) |
Dec 06, 2021 | 5.000 | 5.440 | 4.640 | 5.360 | 36,645 | +0.21(+4.08%) |
Dec 03, 2021 | 5.380 | 5.380 | 5.010 | 5.150 | 29,581 | -0.49(-8.69%) |
Dec 02, 2021 | 5.620 | 5.640 | 5.300 | 5.640 | 10,266 | +0.20(+3.68%) |
Dec 01, 2021 | 5.700 | 6.260 | 5.370 | 5.440 | 43,876 | -0.77(-12.40%) |
Nov 30, 2021 | 6.250 | 6.360 | 5.700 | 6.210 | 39,155 | -0.10(-1.58%) |
Nov 29, 2021 | 6.750 | 6.750 | 6.200 | 6.310 | 26,052 | -0.40(-5.96%) |
Nov 26, 2021 | 6.370 | 6.830 | 6.350 | 6.710 | 24,406 | -0.34(-4.82%) |
Nov 25, 2021 | 7.030 | 7.070 | 6.990 | 7.050 | 3,677 | +0.01(+0.14%) |
Nov 24, 2021 | 6.390 | 7.130 | 6.390 | 7.040 | 17,246 | +0.34(+5.07%) |
Nov 23, 2021 | 6.510 | 7.190 | 6.510 | 6.700 | 16,821 | -0.10(-1.47%) |
Nov 22, 2021 | 7.300 | 7.300 | 6.510 | 6.800 | 45,523 | -0.50(-6.85%) |
Nov 19, 2021 | 8.000 | 8.040 | 7.210 | 7.300 | 95,176 | -0.30(-3.95%) |
Nov 18, 2021 | 9.000 | 9.000 | 7.570 | 7.600 | 94,836 | -1.62(-17.57%) |
Nov 17, 2021 | 10.20 | 10.20 | 9.180 | 9.220 | 16,141 | -1.08(-10.49%) |
Nov 16, 2021 | 10.60 | 10.60 | 9.810 | 10.30 | 22,376 | -0.30(-2.83%) |
Nov 15, 2021 | 11.50 | 12.00 | 10.55 | 10.60 | 52,565 | -0.50(-4.50%) |
Nov 12, 2021 | 10.41 | 11.13 | 9.810 | 11.10 | 44,086 | +1.66(+17.58%) |
Nov 11, 2021 | 9.250 | 9.640 | 9.250 | 9.440 | 5,861 | +0.59(+6.67%) |
Nov 10, 2021 | 9.500 | 8.850 | 8,461 | -0.98(-9.97%) | ||
Nov 09, 2021 | 10.00 | 10.00 | 8.900 | 9.830 | 23,780 | -0.19(-1.90%) |
Nov 08, 2021 | 8.520 | 10.02 | 8.120 | 10.02 | 33,424 | +1.98(+24.63%) |
Nov 05, 2021 | 8.400 | 8.400 | 7.700 | 8.040 | 31,579 | -0.42(-4.96%) |
Nov 04, 2021 | 8.790 | 8.790 | 8.430 | 8.460 | 1,380 | -0.09(-1.05%) |
Nov 03, 2021 | 8.250 | 8.880 | 8.250 | 8.550 | 8,166 | +0.19(+2.27%) |
Nov 02, 2021 | 8.500 | 8.500 | 8.130 | 8.360 | 8,065 | -0.33(-3.80%) |
Nov 01, 2021 | 8.630 | 8.800 | 8.030 | 8.690 | 14,343 | +0.66(+8.22%) |
Oct 29, 2021 | 8.360 | 8.500 | 8.030 | 8.030 | 5,339 | -0.29(-3.49%) |
Oct 28, 2021 | 8.300 | 8.370 | 8.160 | 8.320 | 11,724 | +0.09(+1.09%) |
Oct 27, 2021 | 8.700 | 8.700 | 8.220 | 8.230 | 30,030 | -0.56(-6.37%) |
Oct 26, 2021 | 8.920 | 8.790 | 3,558 | -0.30(-3.30%) | ||
Oct 25, 2021 | 8.800 | 9.170 | 8.800 | 9.090 | 7,416 | +0.09(+1.00%) |
Oct 22, 2021 | 9.800 | 9.800 | 8.930 | 9.000 | 17,623 | -0.80(-8.16%) |
Oct 21, 2021 | 9.750 | 10.24 | 9.750 | 9.800 | 9,614 | +0.15(+1.55%) |
Oct 20, 2021 | 10.40 | 10.40 | 9.230 | 9.650 | 11,375 | -0.35(-3.50%) |
Oct 19, 2021 | 8.640 | 10.00 | 8.510 | 10.00 | 26,119 | +1.39(+16.14%) |
Oct 18, 2021 | 8.980 | 8.980 | 8.550 | 8.610 | 9,572 | -0.16(-1.82%) |
Oct 15, 2021 | 9.350 | 9.350 | 8.770 | 8.770 | 19,756 | -0.53(-5.70%) |
Oct 14, 2021 | 9.850 | 9.850 | 9.300 | 9.300 | 5,926 | +0.03(+0.32%) |
Oct 13, 2021 | 9.240 | 9.290 | 9.150 | 9.270 | 1,694 | +0.05(+0.54%) |
Oct 12, 2021 | 9.300 | 9.300 | 9.100 | 9.220 | 5,560 | -0.08(-0.86%) |
Oct 08, 2021 | 9.300 | 9.300 | 9.300 | 0 | -0.51(-5.20%) | |
Oct 07, 2021 | 9.410 | 10.17 | 9.300 | 9.810 | 9,912 | +0.36(+3.81%) |
Oct 06, 2021 | 10.00 | 10.00 | 9.380 | 9.450 | 6,396 | -0.14(-1.46%) |
Oct 05, 2021 | 9.510 | 9.950 | 9.450 | 9.590 | 4,400 | +0.26(+2.79%) |
Oct 04, 2021 | 10.50 | 10.50 | 9.260 | 9.330 | 12,736 | -0.77(-7.62%) |