Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.930 | 6.000 | 5.750 | 5.970 | 26,054 | +0.04(+0.67%) |
Dec 30, 2021 | 5.800 | 5.970 | 5.680 | 5.930 | 13,219 | +0.13(+2.24%) |
Dec 29, 2021 | 5.930 | 6.000 | 5.660 | 5.800 | 20,620 | -0.20(-3.33%) |
Dec 28, 2021 | 5.770 | 6.050 | 5.660 | 6.000 | 25,162 | +0.16(+2.74%) |
Dec 27, 2021 | 5.910 | 5.910 | 5.620 | 5.840 | 10,318 | -0.13(-2.18%) |
Dec 23, 2021 | 5.670 | 6.570 | 5.600 | 5.970 | 306,742 | +0.21(+3.65%) |
Dec 22, 2021 | 5.520 | 5.880 | 5.490 | 5.760 | 9,574 | +0.04(+0.79%) |
Dec 21, 2021 | 5.619 | 5.868 | 5.480 | 5.715 | 47,669 | -0.04(-0.61%) |
Dec 20, 2021 | 5.630 | 5.750 | 5.450 | 5.750 | 39,807 | +0.23(+4.17%) |
Dec 17, 2021 | 5.920 | 5.982 | 5.419 | 5.520 | 169,180 | -0.48(-8.00%) |
Dec 16, 2021 | 5.460 | 7.200 | 5.430 | 6.000 | 1,927,594 | +0.57(+10.50%) |
Dec 15, 2021 | 5.710 | 5.810 | 5.370 | 5.430 | 38,140 | -0.35(-6.06%) |
Dec 14, 2021 | 6.200 | 6.200 | 5.780 | 5.780 | 29,224 | -0.52(-8.25%) |
Dec 13, 2021 | 6.180 | 6.300 | 6.020 | 6.300 | 55,660 | +0.08(+1.29%) |
Dec 10, 2021 | 6.344 | 6.344 | 6.150 | 6.220 | 6,231 | -0.07(-1.03%) |
Dec 09, 2021 | 6.350 | 6.350 | 6.180 | 6.285 | 3,142 | -0.08(-1.18%) |
Dec 08, 2021 | 6.170 | 6.375 | 6.160 | 6.360 | 11,034 | +0.07(+1.11%) |
Dec 07, 2021 | 6.250 | 6.331 | 6.150 | 6.290 | 8,043 | -0.10(-1.56%) |
Dec 06, 2021 | 6.270 | 6.390 | 6.120 | 6.390 | 26,413 | -0.07(-1.08%) |
Dec 03, 2021 | 6.260 | 6.460 | 6.230 | 6.460 | 13,271 | -0.11(-1.66%) |
Dec 02, 2021 | 6.350 | 6.570 | 6.300 | 6.569 | 3,863 | +0.18(+2.80%) |
Dec 01, 2021 | 6.253 | 6.480 | 6.253 | 6.390 | 16,965 | -0.10(-1.54%) |
Nov 30, 2021 | 6.500 | 6.500 | 6.500 | 6.490 | 16,070 | +0.00(+0.00%) |
Nov 29, 2021 | 6.450 | 6.490 | 6.350 | 6.490 | 3,245 | +0.01(+0.15%) |
Nov 26, 2021 | 6.500 | 6.500 | 6.320 | 6.480 | 10,568 | -0.06(-0.92%) |
Nov 24, 2021 | 6.390 | 6.540 | 6.371 | 6.540 | 7,251 | +0.06(+0.93%) |
Nov 23, 2021 | 6.490 | 6.600 | 6.450 | 6.480 | 6,924 | -0.01(-0.15%) |
Nov 22, 2021 | 6.370 | 6.625 | 6.372 | 6.490 | 35,138 | -0.07(-1.07%) |
Nov 19, 2021 | 6.600 | 6.750 | 6.550 | 6.560 | 13,758 | +0.08(+1.23%) |
Nov 18, 2021 | 6.540 | 6.590 | 6.480 | 6.480 | 31,025 | -0.26(-3.86%) |
Nov 17, 2021 | 6.530 | 6.880 | 6.530 | 6.740 | 62,556 | +0.16(+2.43%) |
Nov 16, 2021 | 6.770 | 6.770 | 6.509 | 6.580 | 19,400 | -0.19(-2.81%) |
Nov 15, 2021 | 6.670 | 6.780 | 6.480 | 6.770 | 12,009 | +0.17(+2.58%) |
Nov 12, 2021 | 6.750 | 6.750 | 6.550 | 6.600 | 6,439 | -0.15(-2.22%) |
Nov 11, 2021 | 6.660 | 6.760 | 6.510 | 6.750 | 13,298 | +0.18(+2.74%) |
Nov 10, 2021 | 6.740 | 6.570 | 6.570 | 15,969 | -0.42(-6.01%) | |
Nov 09, 2021 | 6.700 | 7.060 | 6.700 | 6.990 | 9,127 | +0.14(+2.04%) |
Nov 08, 2021 | 6.720 | 6.860 | 6.620 | 6.850 | 31,517 | +0.18(+2.70%) |
Nov 05, 2021 | 7.030 | 7.090 | 6.613 | 6.670 | 18,299 | -0.34(-4.85%) |
Nov 04, 2021 | 6.790 | 7.220 | 6.630 | 7.010 | 105,866 | +0.31(+4.63%) |
Nov 03, 2021 | 6.590 | 6.752 | 6.537 | 6.700 | 13,914 | +0.04(+0.60%) |
Nov 02, 2021 | 6.570 | 6.680 | 6.490 | 6.660 | 28,871 | +0.13(+1.99%) |
Nov 01, 2021 | 6.590 | 6.860 | 6.530 | 6.530 | 5,981 | -0.09(-1.36%) |
Oct 29, 2021 | 6.780 | 6.780 | 6.490 | 6.620 | 13,044 | -0.13(-1.93%) |
Oct 28, 2021 | 6.670 | 6.760 | 6.560 | 6.750 | 5,067 | +0.18(+2.74%) |
Oct 27, 2021 | 6.820 | 6.810 | 6.570 | 6.570 | 11,303 | -0.33(-4.78%) |
Oct 26, 2021 | 6.880 | 6.900 | 6.900 | 10,786 | +0.00(+0.00%) | |
Oct 25, 2021 | 6.820 | 6.974 | 6.700 | 6.900 | 36,095 | +0.11(+1.62%) |
Oct 22, 2021 | 6.840 | 6.840 | 6.520 | 6.790 | 11,443 | +0.00(+0.00%) |
Oct 21, 2021 | 6.721 | 6.800 | 6.627 | 6.790 | 8,148 | +0.00(+0.00%) |
Oct 20, 2021 | 6.660 | 6.900 | 6.527 | 6.790 | 64,814 | +0.20(+3.03%) |
Oct 19, 2021 | 6.430 | 6.665 | 6.430 | 6.590 | 11,085 | +0.17(+2.65%) |
Oct 18, 2021 | 6.440 | 6.640 | 6.359 | 6.420 | 12,704 | -0.18(-2.73%) |
Oct 15, 2021 | 6.530 | 6.600 | 6.400 | 6.600 | 8,492 | +0.00(+0.00%) |
Oct 14, 2021 | 6.500 | 6.880 | 6.430 | 6.600 | 47,766 | +0.15(+2.33%) |
Oct 13, 2021 | 6.340 | 6.937 | 6.230 | 6.450 | 276,309 | +0.10(+1.57%) |
Oct 12, 2021 | 6.220 | 6.640 | 6.200 | 6.350 | 22,816 | +0.05(+0.79%) |
Oct 11, 2021 | 6.230 | 6.325 | 6.230 | 6.300 | 6,215 | +0.07(+1.12%) |
Oct 08, 2021 | 6.370 | 6.400 | 6.150 | 6.230 | 16,621 | -0.04(-0.64%) |
Oct 07, 2021 | 6.250 | 6.470 | 6.250 | 6.270 | 55,370 | +0.01(+0.16%) |
Oct 06, 2021 | 6.080 | 6.296 | 6.080 | 6.260 | 14,216 | +0.04(+0.64%) |
Oct 05, 2021 | 6.400 | 6.570 | 6.120 | 6.220 | 109,167 | -0.08(-1.27%) |
Oct 04, 2021 | 6.590 | 6.590 | 6.260 | 6.300 | 30,944 | -0.27(-4.11%) |