Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.660 | 4.760 | 4.480 | 4.560 | 79,947 | -0.14(-2.98%) |
Dec 30, 2021 | 4.450 | 4.840 | 4.440 | 4.700 | 81,303 | +0.14(+3.07%) |
Dec 29, 2021 | 4.600 | 4.720 | 4.470 | 4.560 | 31,492 | -0.07(-1.51%) |
Dec 28, 2021 | 4.770 | 4.950 | 4.590 | 4.630 | 33,577 | -0.17(-3.54%) |
Dec 27, 2021 | 4.830 | 4.980 | 4.789 | 4.800 | 29,238 | -0.05(-1.03%) |
Dec 23, 2021 | 4.900 | 4.950 | 4.790 | 4.850 | 28,145 | -0.08(-1.62%) |
Dec 22, 2021 | 4.840 | 5.000 | 4.750 | 4.930 | 37,688 | +0.13(+2.71%) |
Dec 21, 2021 | 4.740 | 4.990 | 4.660 | 4.800 | 55,383 | +0.06(+1.27%) |
Dec 20, 2021 | 4.770 | 4.877 | 4.683 | 4.740 | 51,690 | -0.07(-1.46%) |
Dec 17, 2021 | 4.600 | 4.830 | 4.510 | 4.810 | 73,675 | +0.14(+3.00%) |
Dec 16, 2021 | 4.700 | 4.880 | 4.520 | 4.670 | 51,252 | -0.03(-0.64%) |
Dec 15, 2021 | 4.630 | 4.750 | 4.430 | 4.700 | 47,187 | +0.05(+1.08%) |
Dec 14, 2021 | 4.790 | 4.835 | 4.650 | 4.650 | 21,578 | -0.22(-4.52%) |
Dec 13, 2021 | 4.810 | 5.000 | 4.636 | 4.870 | 43,610 | +0.05(+1.04%) |
Dec 10, 2021 | 4.890 | 4.940 | 4.730 | 4.820 | 47,710 | -0.15(-3.02%) |
Dec 09, 2021 | 4.910 | 5.110 | 4.800 | 4.970 | 49,295 | -0.01(-0.20%) |
Dec 08, 2021 | 4.860 | 5.115 | 4.815 | 4.980 | 78,164 | +0.14(+2.89%) |
Dec 07, 2021 | 4.600 | 4.940 | 4.600 | 4.840 | 99,057 | +0.27(+5.91%) |
Dec 06, 2021 | 4.330 | 4.640 | 4.200 | 4.570 | 195,147 | +0.25(+5.79%) |
Dec 03, 2021 | 4.640 | 4.705 | 4.300 | 4.320 | 124,497 | -0.36(-7.69%) |
Dec 02, 2021 | 4.820 | 4.890 | 4.630 | 4.680 | 173,163 | -0.18(-3.70%) |
Dec 01, 2021 | 5.350 | 5.365 | 4.830 | 4.860 | 231,154 | -0.44(-8.30%) |
Nov 30, 2021 | 5.370 | 5.485 | 5.110 | 5.300 | 135,332 | -0.10(-1.85%) |
Nov 29, 2021 | 5.500 | 5.510 | 5.280 | 5.400 | 160,546 | -0.09(-1.64%) |
Nov 26, 2021 | 5.170 | 5.560 | 5.170 | 5.490 | 248,768 | +0.16(+3.00%) |
Nov 24, 2021 | 5.270 | 5.440 | 5.090 | 5.330 | 93,889 | -0.02(-0.37%) |
Nov 23, 2021 | 5.210 | 5.410 | 5.020 | 5.350 | 219,334 | +0.08(+1.52%) |
Nov 22, 2021 | 5.510 | 5.510 | 5.220 | 5.270 | 162,309 | -0.25(-4.53%) |
Nov 19, 2021 | 5.330 | 5.540 | 5.284 | 5.520 | 122,254 | +0.12(+2.22%) |
Nov 18, 2021 | 5.410 | 5.390 | 5.256 | 5.400 | 171,105 | -0.04(-0.74%) |
Nov 17, 2021 | 5.390 | 5.440 | 5.270 | 5.440 | 120,946 | -0.05(-0.91%) |
Nov 16, 2021 | 5.560 | 5.580 | 5.390 | 5.490 | 138,811 | -0.11(-1.96%) |
Nov 15, 2021 | 5.650 | 5.700 | 5.490 | 5.600 | 176,213 | -0.18(-3.11%) |
Nov 12, 2021 | 5.660 | 5.860 | 5.610 | 5.780 | 124,781 | +0.07(+1.23%) |
Nov 11, 2021 | 5.500 | 5.710 | 5.480 | 5.710 | 155,048 | +0.18(+3.25%) |
Nov 10, 2021 | 5.600 | 5.530 | 555,907 | -0.19(-3.32%) | ||
Nov 09, 2021 | 6.340 | 6.740 | 5.420 | 5.720 | 5,456,849 | -0.08(-1.38%) |
Nov 08, 2021 | 5.860 | 5.900 | 5.760 | 5.800 | 87,943 | -0.06(-1.02%) |
Nov 05, 2021 | 5.820 | 5.990 | 5.760 | 5.860 | 83,853 | +0.00(+0.00%) |
Nov 04, 2021 | 5.990 | 6.130 | 5.810 | 5.860 | 229,898 | -0.13(-2.17%) |
Nov 03, 2021 | 5.880 | 6.180 | 5.860 | 5.990 | 264,211 | +0.07(+1.18%) |
Nov 02, 2021 | 6.000 | 6.030 | 5.860 | 5.920 | 108,154 | -0.11(-1.82%) |
Nov 01, 2021 | 5.930 | 6.070 | 5.800 | 6.030 | 208,549 | +0.23(+3.97%) |
Oct 29, 2021 | 5.810 | 5.860 | 5.750 | 5.800 | 162,074 | -0.09(-1.53%) |
Oct 28, 2021 | 6.110 | 6.130 | 5.810 | 5.890 | 320,481 | -0.16(-2.64%) |
Oct 27, 2021 | 6.010 | 6.240 | 5.772 | 6.050 | 581,245 | -0.06(-0.98%) |
Oct 26, 2021 | 5.800 | 6.110 | 792,602 | +0.38(+6.63%) | ||
Oct 25, 2021 | 5.630 | 5.880 | 5.630 | 5.730 | 336,495 | +0.16(+2.87%) |
Oct 22, 2021 | 5.680 | 5.700 | 5.410 | 5.570 | 360,150 | -0.13(-2.28%) |
Oct 21, 2021 | 5.720 | 5.849 | 5.650 | 5.700 | 253,267 | -0.12(-2.06%) |
Oct 20, 2021 | 5.630 | 5.940 | 5.590 | 5.820 | 208,196 | +0.15(+2.65%) |
Oct 19, 2021 | 5.810 | 5.950 | 5.510 | 5.670 | 395,222 | -0.16(-2.74%) |
Oct 18, 2021 | 6.080 | 6.105 | 5.739 | 5.830 | 670,385 | -0.44(-7.02%) |
Oct 15, 2021 | 7.080 | 7.200 | 6.030 | 6.270 | 22,680,908 | +0.33(+5.56%) |
Oct 14, 2021 | 5.910 | 6.270 | 5.720 | 5.940 | 398,151 | +0.08(+1.37%) |
Oct 13, 2021 | 5.600 | 5.936 | 5.600 | 5.860 | 508,632 | +0.26(+4.64%) |
Oct 12, 2021 | 5.420 | 5.670 | 5.410 | 5.600 | 126,059 | +0.16(+2.94%) |
Oct 11, 2021 | 5.500 | 5.620 | 5.370 | 5.440 | 108,957 | +0.00(+0.00%) |
Oct 08, 2021 | 5.380 | 5.500 | 5.315 | 5.440 | 223,578 | -0.02(-0.37%) |
Oct 07, 2021 | 5.350 | 5.578 | 5.210 | 5.460 | 379,361 | +0.18(+3.41%) |
Oct 06, 2021 | 5.310 | 5.460 | 5.250 | 5.280 | 170,774 | -0.17(-3.12%) |
Oct 05, 2021 | 5.380 | 5.670 | 5.320 | 5.450 | 460,366 | +0.03(+0.55%) |
Oct 04, 2021 | 5.750 | 5.760 | 5.350 | 5.420 | 367,287 | -0.25(-4.41%) |