Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.847 | 5.916 | 5.777 | 5.866 | 3,033,530 | +0.08(+1.37%) |
Dec 30, 2021 | 5.866 | 5.906 | 5.787 | 5.787 | 4,398,259 | -0.09(-1.52%) |
Dec 29, 2021 | 5.995 | 6.015 | 5.856 | 5.876 | 4,371,834 | -0.16(-2.63%) |
Dec 28, 2021 | 6.045 | 6.144 | 6.020 | 6.035 | 2,820,026 | -0.03(-0.49%) |
Dec 27, 2021 | 5.956 | 6.074 | 5.866 | 6.065 | 3,884,847 | +0.08(+1.32%) |
Dec 23, 2021 | 5.975 | 6.045 | 5.965 | 5.985 | 3,138,308 | -0.03(-0.49%) |
Dec 22, 2021 | 5.946 | 6.045 | 5.886 | 6.015 | 3,983,169 | +0.01(+0.17%) |
Dec 21, 2021 | 5.787 | 6.015 | 5.777 | 6.005 | 5,097,238 | +0.26(+4.48%) |
Dec 20, 2021 | 5.658 | 5.747 | 5.539 | 5.747 | 4,436,076 | -0.10(-1.69%) |
Dec 17, 2021 | 5.856 | 5.869 | 5.693 | 5.847 | 7,627,363 | +0.01(+0.17%) |
Dec 16, 2021 | 5.797 | 5.946 | 5.787 | 5.837 | 7,403,134 | -0.01(-0.17%) |
Dec 15, 2021 | 5.797 | 5.886 | 5.619 | 5.847 | 6,009,498 | +0.00(+0.00%) |
Dec 14, 2021 | 6.005 | 6.124 | 5.847 | 5.847 | 5,360,359 | -0.21(-3.44%) |
Dec 13, 2021 | 6.223 | 6.263 | 5.995 | 6.055 | 4,384,736 | -0.44(-6.72%) |
Dec 10, 2021 | 6.431 | 6.491 | 6.288 | 6.491 | 4,677,708 | +0.06(+0.92%) |
Dec 09, 2021 | 6.392 | 6.466 | 6.307 | 6.431 | 5,894,336 | -0.12(-1.82%) |
Dec 08, 2021 | 6.322 | 6.570 | 6.283 | 6.550 | 9,856,676 | +0.25(+3.93%) |
Dec 07, 2021 | 6.203 | 6.357 | 6.174 | 6.302 | 6,918,487 | +0.19(+3.08%) |
Dec 06, 2021 | 5.946 | 6.179 | 5.866 | 6.114 | 6,465,921 | +0.24(+4.05%) |
Dec 03, 2021 | 5.926 | 5.956 | 5.787 | 5.876 | 5,300,009 | +0.04(+0.68%) |
Dec 02, 2021 | 5.698 | 5.896 | 5.569 | 5.837 | 5,469,799 | +0.31(+5.56%) |
Dec 01, 2021 | 5.896 | 5.936 | 5.529 | 5.529 | 4,855,718 | -0.09(-1.59%) |
Nov 30, 2021 | 5.698 | 5.772 | 5.500 | 5.619 | 7,281,813 | -0.15(-2.58%) |
Nov 29, 2021 | 5.965 | 6.089 | 5.747 | 5.767 | 6,685,810 | -0.11(-1.85%) |
Nov 26, 2021 | 5.926 | 5.926 | 5.767 | 5.876 | 4,715,526 | -0.42(-6.61%) |
Nov 24, 2021 | 6.263 | 6.402 | 6.243 | 6.293 | 3,824,137 | -0.02(-0.31%) |
Nov 23, 2021 | 6.273 | 6.466 | 6.273 | 6.312 | 4,236,330 | +0.12(+1.92%) |
Nov 22, 2021 | 6.154 | 6.332 | 6.144 | 6.193 | 4,173,763 | +0.02(+0.32%) |
Nov 19, 2021 | 6.263 | 6.302 | 6.144 | 6.174 | 7,162,607 | -0.32(-4.89%) |
Nov 18, 2021 | 6.600 | 6.714 | 6.481 | 6.491 | 5,279,773 | -0.17(-2.53%) |
Nov 17, 2021 | 6.877 | 6.877 | 6.659 | 6.659 | 8,786,010 | -0.53(-7.31%) |
Nov 16, 2021 | 6.947 | 7.358 | 6.907 | 7.184 | 8,309,918 | +0.37(+5.38%) |
Nov 15, 2021 | 6.798 | 6.872 | 6.674 | 6.818 | 4,219,566 | -0.01(-0.15%) |
Nov 12, 2021 | 6.927 | 6.971 | 6.788 | 6.828 | 3,793,990 | -0.16(-2.27%) |
Nov 11, 2021 | 6.976 | 7.125 | 6.947 | 6.986 | 3,268,164 | +0.03(+0.43%) |
Nov 10, 2021 | 7.254 | 6.956 | 4,295,900 | -0.39(-5.26%) | ||
Nov 09, 2021 | 7.432 | 7.432 | 7.135 | 7.343 | 5,228,055 | -0.11(-1.46%) |
Nov 08, 2021 | 7.333 | 7.521 | 7.313 | 7.452 | 3,774,334 | +0.11(+1.48%) |
Nov 05, 2021 | 7.482 | 7.531 | 7.328 | 7.343 | 6,064,454 | +0.03(+0.41%) |
Nov 04, 2021 | 7.571 | 7.630 | 7.254 | 7.313 | 4,378,934 | +0.04(+0.54%) |
Nov 03, 2021 | 7.313 | 7.412 | 7.234 | 7.274 | 5,487,523 | -0.23(-3.04%) |
Nov 02, 2021 | 7.472 | 7.581 | 7.388 | 7.501 | 4,958,956 | -0.14(-1.82%) |
Nov 01, 2021 | 7.412 | 7.640 | 7.521 | 7.640 | 4,337,735 | +0.34(+4.61%) |
Oct 29, 2021 | 7.482 | 7.511 | 7.224 | 7.303 | 4,149,372 | -0.21(-2.77%) |
Oct 28, 2021 | 7.462 | 7.572 | 7.402 | 7.511 | 3,818,309 | +0.08(+1.07%) |
Oct 27, 2021 | 7.700 | 7.705 | 7.392 | 7.432 | 4,529,501 | -0.35(-4.46%) |
Oct 26, 2021 | 7.928 | 7.779 | 5,521,540 | +0.10(+1.29%) | ||
Oct 25, 2021 | 7.759 | 7.947 | 7.680 | 7.680 | 4,814,656 | +0.04(+0.52%) |
Oct 22, 2021 | 7.363 | 7.670 | 7.358 | 7.640 | 6,815,695 | +0.28(+3.77%) |
Oct 21, 2021 | 7.799 | 7.987 | 7.356 | 7.363 | 8,150,773 | -0.65(-8.16%) |
Oct 20, 2021 | 7.769 | 8.037 | 7.640 | 8.017 | 6,519,437 | +0.31(+3.98%) |
Oct 19, 2021 | 7.680 | 7.799 | 7.586 | 7.710 | 4,227,405 | +0.06(+0.78%) |
Oct 18, 2021 | 7.838 | 7.957 | 7.591 | 7.650 | 6,245,817 | -0.18(-2.28%) |
Oct 15, 2021 | 7.828 | 7.898 | 7.779 | 7.828 | 3,945,478 | +0.10(+1.28%) |
Oct 14, 2021 | 7.779 | 7.809 | 7.630 | 7.729 | 3,797,598 | +0.09(+1.17%) |
Oct 13, 2021 | 7.521 | 7.680 | 7.432 | 7.640 | 4,555,923 | +0.05(+0.65%) |
Oct 12, 2021 | 7.670 | 7.809 | 7.541 | 7.591 | 5,823,392 | -0.23(-2.91%) |
Oct 11, 2021 | 8.056 | 8.151 | 7.809 | 7.819 | 4,620,055 | -0.25(-3.07%) |
Oct 08, 2021 | 7.898 | 8.185 | 7.878 | 8.066 | 5,826,995 | +0.35(+4.49%) |
Oct 07, 2021 | 7.392 | 7.779 | 7.348 | 7.719 | 7,259,914 | +0.13(+1.70%) |
Oct 06, 2021 | 7.601 | 7.710 | 7.392 | 7.591 | 6,348,349 | -0.26(-3.28%) |
Oct 05, 2021 | 7.858 | 7.992 | 7.630 | 7.848 | 8,979,230 | +0.01(+0.13%) |
Oct 04, 2021 | 7.928 | 8.155 | 7.779 | 7.838 | 8,044,268 | +0.09(+1.15%) |