Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.600 | 4.760 | 4.360 | 4.510 | 48,741 | -0.11(-2.38%) |
Dec 30, 2021 | 4.700 | 4.865 | 4.470 | 4.620 | 40,578 | +0.15(+3.36%) |
Dec 29, 2021 | 4.800 | 5.250 | 4.470 | 4.470 | 330,106 | -0.31(-6.49%) |
Dec 28, 2021 | 4.850 | 4.905 | 4.620 | 4.780 | 49,668 | -0.08(-1.65%) |
Dec 27, 2021 | 5.100 | 5.100 | 4.850 | 4.860 | 30,120 | -0.23(-4.52%) |
Dec 23, 2021 | 4.820 | 5.100 | 4.640 | 5.090 | 66,187 | +0.29(+6.04%) |
Dec 22, 2021 | 5.140 | 5.330 | 4.780 | 4.800 | 62,019 | -0.45(-8.57%) |
Dec 21, 2021 | 4.490 | 5.620 | 4.420 | 5.250 | 218,997 | +0.63(+13.64%) |
Dec 20, 2021 | 4.800 | 4.955 | 4.320 | 4.620 | 89,498 | -0.34(-6.85%) |
Dec 17, 2021 | 5.210 | 5.600 | 4.850 | 4.960 | 131,690 | -0.42(-7.81%) |
Dec 16, 2021 | 6.120 | 6.420 | 5.100 | 5.380 | 494,991 | -1.32(-19.70%) |
Dec 15, 2021 | 5.330 | 7.350 | 5.120 | 6.700 | 1,269,818 | +1.29(+23.84%) |
Dec 14, 2021 | 5.470 | 5.745 | 5.155 | 5.410 | 13,546 | -0.12(-2.17%) |
Dec 13, 2021 | 6.050 | 6.050 | 5.459 | 5.530 | 15,753 | -0.28(-4.82%) |
Dec 10, 2021 | 5.710 | 6.040 | 5.680 | 5.810 | 20,676 | +0.10(+1.75%) |
Dec 09, 2021 | 5.630 | 5.960 | 5.510 | 5.710 | 30,400 | +0.24(+4.39%) |
Dec 08, 2021 | 5.270 | 5.660 | 5.070 | 5.470 | 49,087 | +0.15(+2.82%) |
Dec 07, 2021 | 5.570 | 5.570 | 5.130 | 5.320 | 25,453 | +0.01(+0.19%) |
Dec 06, 2021 | 5.170 | 5.590 | 5.000 | 5.310 | 69,878 | +0.11(+2.12%) |
Dec 03, 2021 | 5.440 | 5.440 | 5.026 | 5.200 | 23,296 | -0.14(-2.62%) |
Dec 02, 2021 | 5.520 | 5.677 | 5.275 | 5.340 | 23,279 | -0.23(-4.13%) |
Dec 01, 2021 | 5.920 | 6.000 | 5.313 | 5.570 | 43,628 | -0.31(-5.27%) |
Nov 30, 2021 | 6.000 | 6.040 | 5.990 | 5.880 | 41,951 | -0.18(-2.97%) |
Nov 29, 2021 | 6.140 | 6.140 | 5.984 | 6.060 | 13,397 | -0.08(-1.30%) |
Nov 26, 2021 | 6.090 | 6.140 | 5.900 | 6.140 | 14,447 | +0.26(+4.42%) |
Nov 24, 2021 | 5.700 | 6.160 | 5.660 | 5.880 | 44,803 | +0.03(+0.51%) |
Nov 23, 2021 | 5.970 | 6.080 | 5.580 | 5.850 | 30,127 | -0.21(-3.47%) |
Nov 22, 2021 | 6.510 | 6.585 | 5.910 | 6.060 | 47,921 | -0.49(-7.48%) |
Nov 19, 2021 | 6.690 | 6.900 | 6.422 | 6.550 | 46,480 | -0.14(-2.09%) |
Nov 18, 2021 | 6.890 | 6.750 | 6.750 | 6.690 | 24,064 | -0.19(-2.76%) |
Nov 17, 2021 | 7.050 | 7.123 | 6.810 | 6.880 | 24,348 | +0.36(+5.52%) |
Nov 16, 2021 | 7.200 | 7.400 | 6.520 | 6.520 | 72,130 | -0.78(-10.68%) |
Nov 15, 2021 | 7.390 | 7.400 | 6.927 | 7.300 | 61,998 | +0.01(+0.14%) |
Nov 12, 2021 | 7.230 | 7.400 | 7.010 | 7.290 | 45,911 | +0.05(+0.69%) |
Nov 11, 2021 | 7.350 | 7.510 | 7.070 | 7.240 | 23,267 | +0.05(+0.70%) |
Nov 10, 2021 | 7.040 | 7.190 | 37,567 | +0.26(+3.75%) | ||
Nov 09, 2021 | 7.400 | 7.530 | 6.200 | 6.930 | 140,119 | -0.47(-6.35%) |
Nov 08, 2021 | 7.160 | 7.900 | 6.970 | 7.400 | 187,880 | +0.44(+6.32%) |
Nov 05, 2021 | 7.240 | 7.370 | 6.910 | 6.960 | 43,948 | -0.31(-4.26%) |
Nov 04, 2021 | 6.990 | 7.480 | 6.900 | 7.270 | 95,430 | +0.22(+3.12%) |
Nov 03, 2021 | 6.790 | 7.050 | 6.700 | 7.050 | 38,639 | +0.23(+3.37%) |
Nov 02, 2021 | 6.840 | 6.960 | 6.630 | 6.820 | 50,062 | -0.02(-0.29%) |
Nov 01, 2021 | 6.750 | 7.170 | 6.540 | 6.840 | 134,729 | +0.31(+4.75%) |
Oct 29, 2021 | 6.870 | 6.870 | 6.322 | 6.530 | 35,414 | -0.08(-1.21%) |
Oct 28, 2021 | 6.660 | 6.960 | 6.400 | 6.610 | 151,526 | -0.10(-1.49%) |
Oct 27, 2021 | 6.960 | 7.010 | 6.673 | 6.710 | 51,418 | -0.31(-4.42%) |
Oct 26, 2021 | 6.850 | 7.140 | 7.020 | 53,437 | +0.26(+3.85%) | |
Oct 25, 2021 | 6.910 | 7.170 | 6.750 | 6.760 | 37,978 | -0.25(-3.57%) |
Oct 22, 2021 | 7.430 | 7.511 | 6.850 | 7.010 | 68,840 | -0.50(-6.66%) |
Oct 21, 2021 | 7.850 | 7.950 | 7.390 | 7.510 | 68,248 | -0.23(-2.97%) |
Oct 20, 2021 | 7.910 | 7.910 | 7.560 | 7.740 | 25,493 | -0.05(-0.64%) |
Oct 19, 2021 | 7.570 | 8.670 | 7.434 | 7.790 | 226,839 | +0.37(+4.99%) |
Oct 18, 2021 | 7.470 | 7.645 | 7.370 | 7.420 | 35,846 | -0.11(-1.46%) |
Oct 15, 2021 | 7.680 | 7.950 | 7.510 | 7.530 | 58,255 | -0.11(-1.44%) |
Oct 14, 2021 | 7.460 | 7.710 | 7.385 | 7.640 | 29,985 | +0.21(+2.83%) |
Oct 13, 2021 | 7.560 | 7.650 | 7.340 | 7.430 | 37,756 | -0.11(-1.46%) |
Oct 12, 2021 | 7.560 | 7.710 | 7.440 | 7.540 | 51,280 | -0.14(-1.82%) |
Oct 11, 2021 | 7.870 | 7.930 | 7.440 | 7.680 | 62,583 | -0.25(-3.15%) |
Oct 08, 2021 | 7.870 | 8.100 | 7.700 | 7.930 | 63,645 | +0.12(+1.54%) |
Oct 07, 2021 | 7.730 | 7.900 | 7.362 | 7.810 | 58,334 | +0.15(+1.96%) |
Oct 06, 2021 | 7.930 | 7.930 | 7.580 | 7.660 | 21,140 | -0.16(-2.05%) |
Oct 05, 2021 | 7.720 | 8.001 | 7.580 | 7.820 | 57,182 | +0.04(+0.51%) |
Oct 04, 2021 | 7.720 | 7.920 | 7.650 | 7.780 | 27,731 | -0.03(-0.38%) |