Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.464 | 4.560 | 4.242 | 4.505 | 39,996 | -0.06(-1.24%) |
Dec 30, 2021 | 4.440 | 4.752 | 4.200 | 4.561 | 59,634 | +0.12(+2.70%) |
Dec 29, 2021 | 4.800 | 4.931 | 4.348 | 4.441 | 58,208 | -0.26(-5.44%) |
Dec 28, 2021 | 5.016 | 5.399 | 4.595 | 4.697 | 81,603 | -0.31(-6.21%) |
Dec 27, 2021 | 4.716 | 5.016 | 4.680 | 5.008 | 26,306 | +0.33(+6.95%) |
Dec 23, 2021 | 4.633 | 4.920 | 4.633 | 4.682 | 16,609 | +0.06(+1.32%) |
Dec 22, 2021 | 4.884 | 4.976 | 4.620 | 4.621 | 25,522 | -0.07(-1.53%) |
Dec 21, 2021 | 4.732 | 5.012 | 4.560 | 4.693 | 20,105 | +0.01(+0.15%) |
Dec 20, 2021 | 4.800 | 5.042 | 4.682 | 4.686 | 7,920 | -0.28(-5.68%) |
Dec 17, 2021 | 4.850 | 4.980 | 4.709 | 4.968 | 5,248 | +0.17(+3.45%) |
Dec 16, 2021 | 4.709 | 5.136 | 4.680 | 4.802 | 25,055 | -0.00(-0.02%) |
Dec 15, 2021 | 4.920 | 4.974 | 4.696 | 4.804 | 22,251 | -0.08(-1.69%) |
Dec 14, 2021 | 4.829 | 4.974 | 4.680 | 4.886 | 16,403 | +0.04(+0.89%) |
Dec 13, 2021 | 5.256 | 5.256 | 4.800 | 4.843 | 19,043 | -0.27(-5.19%) |
Dec 10, 2021 | 5.449 | 5.597 | 5.064 | 5.108 | 10,261 | -0.31(-5.71%) |
Dec 09, 2021 | 5.504 | 5.748 | 5.402 | 5.418 | 11,503 | +0.02(+0.31%) |
Dec 08, 2021 | 5.417 | 5.748 | 5.040 | 5.401 | 28,477 | +0.28(+5.46%) |
Dec 07, 2021 | 5.056 | 5.670 | 5.056 | 5.122 | 22,967 | -0.28(-5.18%) |
Dec 06, 2021 | 4.956 | 5.479 | 4.812 | 5.401 | 55,149 | +0.38(+7.55%) |
Dec 03, 2021 | 5.323 | 5.646 | 4.740 | 5.022 | 61,008 | -0.35(-6.54%) |
Dec 02, 2021 | 5.880 | 5.821 | 4.967 | 5.374 | 33,522 | -0.45(-7.69%) |
Dec 01, 2021 | 6.120 | 6.479 | 5.760 | 5.821 | 33,299 | -0.37(-5.93%) |
Nov 30, 2021 | 6.460 | 6.460 | 6.096 | 6.188 | 12,094 | -0.30(-4.66%) |
Nov 29, 2021 | 6.480 | 6.924 | 6.408 | 6.491 | 14,567 | -0.02(-0.24%) |
Nov 26, 2021 | 6.360 | 6.960 | 6.360 | 6.506 | 12,319 | -0.21(-3.18%) |
Nov 24, 2021 | 6.480 | 7.056 | 6.240 | 6.720 | 20,466 | +0.01(+0.18%) |
Nov 23, 2021 | 6.240 | 6.720 | 6.090 | 6.708 | 32,711 | +0.57(+9.35%) |
Nov 22, 2021 | 6.600 | 6.746 | 6.004 | 6.134 | 23,183 | -0.47(-7.05%) |
Nov 19, 2021 | 6.600 | 6.936 | 6.481 | 6.600 | 15,566 | -0.18(-2.65%) |
Nov 18, 2021 | 7.320 | 6.858 | 6.720 | 6.780 | 66,989 | -0.44(-6.08%) |
Nov 17, 2021 | 7.440 | 7.440 | 7.200 | 7.219 | 15,103 | -0.28(-3.71%) |
Nov 16, 2021 | 7.381 | 7.680 | 7.276 | 7.498 | 77,974 | +0.27(+3.67%) |
Nov 15, 2021 | 7.238 | 7.560 | 7.224 | 7.232 | 12,964 | -0.01(-0.15%) |
Nov 12, 2021 | 7.320 | 7.607 | 7.214 | 7.243 | 24,289 | -0.03(-0.40%) |
Nov 11, 2021 | 7.560 | 7.799 | 7.226 | 7.272 | 25,453 | -0.47(-6.05%) |
Nov 10, 2021 | 7.786 | 7.740 | 18,311 | -0.12(-1.47%) | ||
Nov 09, 2021 | 7.920 | 8.039 | 7.681 | 7.855 | 15,300 | -0.02(-0.21%) |
Nov 08, 2021 | 7.920 | 8.098 | 7.872 | 7.872 | 10,626 | -0.01(-0.08%) |
Nov 05, 2021 | 8.130 | 8.158 | 7.848 | 7.878 | 35,651 | -0.18(-2.20%) |
Nov 04, 2021 | 8.072 | 8.520 | 8.040 | 8.056 | 107,411 | -0.01(-0.13%) |
Nov 03, 2021 | 8.280 | 8.280 | 7.993 | 8.066 | 64,297 | -0.20(-2.47%) |
Nov 02, 2021 | 8.040 | 8.376 | 7.990 | 8.270 | 104,182 | +0.03(+0.32%) |
Nov 01, 2021 | 8.040 | 8.495 | 8.276 | 8.244 | 88,216 | -0.03(-0.39%) |
Oct 29, 2021 | 7.876 | 8.760 | 7.800 | 8.276 | 154,757 | +0.11(+1.35%) |
Oct 28, 2021 | 8.280 | 8.760 | 8.040 | 8.166 | 139,771 | +0.14(+1.73%) |
Oct 27, 2021 | 8.520 | 9.360 | 7.596 | 8.027 | 301,409 | -1.57(-16.39%) |
Oct 26, 2021 | 8.160 | 9.600 | 1,386,350 | +1.56(+19.40%) | ||
Oct 25, 2021 | 7.560 | 8.160 | 7.565 | 8.040 | 23,617 | +0.52(+6.98%) |
Oct 22, 2021 | 7.560 | 7.680 | 7.320 | 7.516 | 9,503 | -0.20(-2.60%) |
Oct 21, 2021 | 7.560 | 7.920 | 7.345 | 7.716 | 26,665 | +0.18(+2.45%) |
Oct 20, 2021 | 7.558 | 7.680 | 7.345 | 7.531 | 7,342 | +0.13(+1.78%) |
Oct 19, 2021 | 7.284 | 7.540 | 7.284 | 7.399 | 4,245 | +0.12(+1.62%) |
Oct 18, 2021 | 7.529 | 7.529 | 7.206 | 7.282 | 2,924 | -0.01(-0.12%) |
Oct 15, 2021 | 7.483 | 7.740 | 7.236 | 7.290 | 3,553 | +0.01(+0.20%) |
Oct 14, 2021 | 7.272 | 7.363 | 7.224 | 7.276 | 3,418 | +0.00(+0.05%) |
Oct 13, 2021 | 7.464 | 7.666 | 7.200 | 7.272 | 8,379 | -0.17(-2.27%) |
Oct 12, 2021 | 7.536 | 7.538 | 7.344 | 7.441 | 2,326 | -0.06(-0.78%) |
Oct 11, 2021 | 7.560 | 7.740 | 7.500 | 7.500 | 2,961 | +0.02(+0.32%) |
Oct 08, 2021 | 7.782 | 8.220 | 7.320 | 7.476 | 22,845 | -0.31(-3.95%) |
Oct 07, 2021 | 7.560 | 7.800 | 7.558 | 7.783 | 2,574 | +0.27(+3.58%) |
Oct 06, 2021 | 7.680 | 7.682 | 7.442 | 7.514 | 3,279 | -0.17(-2.19%) |
Oct 05, 2021 | 7.704 | 7.704 | 7.502 | 7.682 | 1,377 | +0.06(+0.79%) |
Oct 04, 2021 | 7.901 | 8.040 | 7.502 | 7.622 | 8,920 | -0.18(-2.28%) |