Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.794 | 6.137 | 5.521 | 5.940 | 4,417,334 | +0.05(+0.87%) |
Dec 30, 2021 | 5.375 | 6.008 | 5.351 | 5.889 | 7,966,017 | +0.55(+10.26%) |
Dec 29, 2021 | 5.649 | 5.649 | 5.289 | 5.341 | 4,633,428 | -0.30(-5.31%) |
Dec 28, 2021 | 5.589 | 5.747 | 5.512 | 5.640 | 2,348,883 | -0.03(-0.60%) |
Dec 27, 2021 | 5.906 | 6.060 | 5.675 | 5.675 | 3,665,784 | -0.39(-6.49%) |
Dec 23, 2021 | 5.974 | 6.145 | 5.786 | 6.068 | 2,493,909 | +0.04(+0.71%) |
Dec 22, 2021 | 6.085 | 6.167 | 5.914 | 6.026 | 1,760,692 | -0.27(-4.22%) |
Dec 21, 2021 | 5.889 | 6.359 | 5.863 | 6.291 | 2,405,402 | +0.50(+8.57%) |
Dec 20, 2021 | 6.017 | 6.043 | 5.726 | 5.794 | 2,938,620 | -0.50(-7.89%) |
Dec 17, 2021 | 5.829 | 6.299 | 5.649 | 6.291 | 4,389,992 | +0.25(+4.11%) |
Dec 16, 2021 | 6.094 | 6.376 | 5.991 | 6.043 | 2,368,736 | +0.04(+0.71%) |
Dec 15, 2021 | 6.154 | 6.154 | 5.692 | 6.000 | 3,008,026 | -0.28(-4.50%) |
Dec 14, 2021 | 6.222 | 6.520 | 6.120 | 6.282 | 1,934,982 | -0.12(-1.87%) |
Dec 13, 2021 | 6.402 | 6.488 | 6.222 | 6.402 | 1,635,831 | -0.14(-2.09%) |
Dec 10, 2021 | 6.299 | 6.560 | 6.239 | 6.539 | 2,983,651 | +0.17(+2.69%) |
Dec 09, 2021 | 6.693 | 6.762 | 6.359 | 6.368 | 2,494,070 | -0.40(-5.94%) |
Dec 08, 2021 | 6.471 | 6.950 | 6.274 | 6.770 | 2,609,210 | +0.17(+2.59%) |
Dec 07, 2021 | 6.419 | 6.650 | 6.222 | 6.599 | 3,199,376 | +0.55(+9.05%) |
Dec 06, 2021 | 5.375 | 6.085 | 5.375 | 6.051 | 4,054,898 | +0.55(+9.95%) |
Dec 03, 2021 | 6.060 | 6.077 | 5.204 | 5.503 | 6,598,193 | -0.81(-12.87%) |
Dec 02, 2021 | 6.813 | 6.821 | 6.154 | 6.317 | 4,798,533 | -0.50(-7.29%) |
Dec 01, 2021 | 7.335 | 7.352 | 6.813 | 6.813 | 3,863,311 | -0.56(-7.55%) |
Nov 30, 2021 | 6.685 | 7.412 | 6.676 | 7.369 | 14,686,982 | +0.64(+9.54%) |
Nov 29, 2021 | 6.796 | 6.796 | 6.419 | 6.727 | 3,458,548 | -0.08(-1.13%) |
Nov 26, 2021 | 6.736 | 6.804 | 6.608 | 6.804 | 2,210,111 | -0.13(-1.85%) |
Nov 24, 2021 | 7.044 | 7.061 | 6.843 | 6.933 | 2,477,503 | -0.10(-1.46%) |
Nov 23, 2021 | 7.061 | 7.207 | 6.899 | 7.035 | 2,207,750 | -0.06(-0.84%) |
Nov 22, 2021 | 7.318 | 7.334 | 6.877 | 7.095 | 3,349,683 | -0.25(-3.38%) |
Nov 19, 2021 | 7.532 | 7.673 | 7.309 | 7.344 | 1,691,419 | -0.03(-0.46%) |
Nov 18, 2021 | 7.532 | 7.485 | 7.369 | 7.378 | 2,853,814 | -0.45(-5.69%) |
Nov 17, 2021 | 8.217 | 8.294 | 7.686 | 7.823 | 2,787,238 | -0.43(-5.19%) |
Nov 16, 2021 | 8.225 | 8.431 | 8.037 | 8.251 | 3,124,173 | +0.08(+0.94%) |
Nov 15, 2021 | 8.670 | 8.722 | 7.951 | 8.174 | 4,785,545 | -0.50(-5.73%) |
Nov 12, 2021 | 8.140 | 8.756 | 8.088 | 8.670 | 3,267,291 | +0.38(+4.54%) |
Nov 11, 2021 | 8.191 | 8.568 | 8.191 | 8.294 | 3,116,760 | +0.36(+4.53%) |
Nov 10, 2021 | 7.558 | 7.934 | 3,957,884 | +0.27(+3.58%) | ||
Nov 09, 2021 | 7.772 | 8.431 | 7.558 | 7.660 | 5,055,090 | +0.38(+5.17%) |
Nov 08, 2021 | 7.284 | 7.438 | 7.245 | 7.284 | 1,831,594 | +0.11(+1.55%) |
Nov 05, 2021 | 7.215 | 7.365 | 7.070 | 7.172 | 2,424,757 | +0.00(+0.00%) |
Nov 04, 2021 | 7.643 | 7.703 | 7.151 | 7.172 | 2,542,771 | -0.43(-5.63%) |
Nov 03, 2021 | 7.558 | 7.660 | 7.523 | 7.600 | 1,432,528 | +0.13(+1.72%) |
Nov 02, 2021 | 7.506 | 7.566 | 7.305 | 7.472 | 2,241,120 | -0.31(-3.96%) |
Nov 01, 2021 | 7.172 | 7.780 | 7.532 | 7.780 | 2,425,468 | +0.74(+10.58%) |
Oct 29, 2021 | 7.386 | 7.429 | 7.001 | 7.035 | 2,717,644 | -0.39(-5.30%) |
Oct 28, 2021 | 7.429 | 7.540 | 7.309 | 7.429 | 1,927,336 | -0.09(-1.25%) |
Oct 27, 2021 | 7.617 | 7.712 | 7.403 | 7.523 | 2,011,628 | -0.10(-1.35%) |
Oct 26, 2021 | 7.994 | 7.626 | 2,962,880 | -0.45(-5.51%) | ||
Oct 25, 2021 | 8.080 | 8.122 | 7.763 | 8.071 | 1,990,536 | +0.03(+0.43%) |
Oct 22, 2021 | 8.285 | 8.328 | 8.011 | 8.037 | 2,397,144 | -0.15(-1.88%) |
Oct 21, 2021 | 8.208 | 8.431 | 8.135 | 8.191 | 2,259,378 | -0.09(-1.14%) |
Oct 20, 2021 | 8.542 | 8.636 | 8.225 | 8.285 | 2,786,092 | -0.04(-0.51%) |
Oct 19, 2021 | 7.883 | 8.339 | 7.806 | 8.328 | 2,645,084 | +0.62(+8.11%) |
Oct 18, 2021 | 7.720 | 7.956 | 7.635 | 7.703 | 1,668,402 | -0.03(-0.33%) |
Oct 15, 2021 | 7.857 | 7.913 | 7.617 | 7.729 | 3,059,088 | -0.04(-0.55%) |
Oct 14, 2021 | 8.071 | 8.088 | 7.647 | 7.772 | 3,307,129 | -0.36(-4.42%) |
Oct 13, 2021 | 7.874 | 8.199 | 7.583 | 8.131 | 4,308,443 | +0.07(+0.85%) |
Oct 12, 2021 | 7.960 | 8.371 | 7.840 | 8.063 | 2,926,822 | +0.00(+0.00%) |
Oct 11, 2021 | 8.319 | 8.520 | 8.054 | 8.063 | 3,682,462 | -0.11(-1.36%) |
Oct 08, 2021 | 7.737 | 8.277 | 7.669 | 8.174 | 4,402,215 | +0.41(+5.29%) |
Oct 07, 2021 | 7.198 | 7.853 | 7.190 | 7.763 | 5,691,395 | +0.76(+10.88%) |
Oct 06, 2021 | 6.445 | 7.044 | 6.445 | 7.001 | 3,631,001 | +0.32(+4.74%) |
Oct 05, 2021 | 6.471 | 6.766 | 6.436 | 6.685 | 2,622,574 | +0.21(+3.31%) |
Oct 04, 2021 | 6.762 | 6.762 | 6.436 | 6.471 | 4,172,535 | -0.31(-4.55%) |