Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.815 | 5.938 | 5.753 | 5.823 | 2,086,314 | +0.01(+0.15%) |
Dec 30, 2021 | 5.753 | 5.920 | 5.661 | 5.815 | 4,420,635 | +0.09(+1.53%) |
Dec 29, 2021 | 5.797 | 5.889 | 5.714 | 5.727 | 1,802,966 | -0.11(-1.81%) |
Dec 28, 2021 | 5.815 | 5.977 | 5.762 | 5.832 | 1,680,679 | -0.01(-0.15%) |
Dec 27, 2021 | 5.850 | 5.898 | 5.788 | 5.841 | 1,566,279 | -0.03(-0.45%) |
Dec 23, 2021 | 5.815 | 5.911 | 5.762 | 5.867 | 1,922,206 | +0.11(+1.83%) |
Dec 22, 2021 | 5.692 | 5.779 | 5.630 | 5.762 | 2,249,488 | +0.03(+0.46%) |
Dec 21, 2021 | 5.569 | 5.788 | 5.569 | 5.736 | 1,984,726 | +0.22(+3.98%) |
Dec 20, 2021 | 5.788 | 5.810 | 5.472 | 5.516 | 2,828,911 | -0.47(-7.78%) |
Dec 17, 2021 | 5.744 | 6.052 | 5.604 | 5.981 | 4,903,455 | +0.24(+4.13%) |
Dec 16, 2021 | 5.744 | 5.920 | 5.718 | 5.744 | 2,310,754 | +0.08(+1.40%) |
Dec 15, 2021 | 5.630 | 5.744 | 5.525 | 5.665 | 3,163,921 | +0.09(+1.57%) |
Dec 14, 2021 | 5.604 | 5.788 | 5.551 | 5.577 | 2,324,253 | -0.05(-0.94%) |
Dec 13, 2021 | 5.850 | 5.858 | 5.547 | 5.630 | 2,114,685 | -0.25(-4.33%) |
Dec 10, 2021 | 6.008 | 6.025 | 5.832 | 5.885 | 1,672,640 | -0.06(-1.03%) |
Dec 09, 2021 | 6.025 | 6.109 | 5.902 | 5.946 | 2,221,453 | -0.16(-2.59%) |
Dec 08, 2021 | 6.078 | 6.201 | 6.025 | 6.104 | 3,208,200 | +0.11(+1.76%) |
Dec 07, 2021 | 6.052 | 6.183 | 5.964 | 5.999 | 3,153,489 | +0.08(+1.34%) |
Dec 06, 2021 | 5.894 | 6.082 | 5.850 | 5.920 | 2,835,725 | +0.11(+1.81%) |
Dec 03, 2021 | 6.025 | 6.096 | 5.771 | 5.815 | 2,948,095 | -0.18(-3.07%) |
Dec 02, 2021 | 5.885 | 6.047 | 5.823 | 5.999 | 2,167,195 | +0.14(+2.40%) |
Dec 01, 2021 | 6.271 | 6.293 | 5.850 | 5.858 | 2,190,785 | -0.14(-2.34%) |
Nov 30, 2021 | 6.219 | 6.324 | 5.894 | 5.999 | 3,016,350 | -0.33(-5.27%) |
Nov 29, 2021 | 6.385 | 6.482 | 6.210 | 6.333 | 2,129,203 | +0.05(+0.84%) |
Nov 26, 2021 | 6.306 | 6.412 | 6.104 | 6.280 | 2,618,973 | -0.25(-3.77%) |
Nov 24, 2021 | 6.508 | 6.605 | 6.473 | 6.526 | 1,351,140 | -0.01(-0.13%) |
Nov 23, 2021 | 6.544 | 6.636 | 6.412 | 6.535 | 2,095,419 | -0.07(-1.06%) |
Nov 22, 2021 | 6.587 | 6.693 | 6.482 | 6.605 | 1,424,993 | +0.04(+0.67%) |
Nov 19, 2021 | 6.473 | 6.640 | 6.465 | 6.561 | 1,330,296 | -0.03(-0.40%) |
Nov 18, 2021 | 6.851 | 6.618 | 6.566 | 6.587 | 1,373,816 | -0.24(-3.47%) |
Nov 17, 2021 | 6.825 | 6.904 | 6.765 | 6.825 | 1,721,343 | -0.09(-1.27%) |
Nov 16, 2021 | 6.974 | 6.983 | 6.798 | 6.912 | 1,224,840 | -0.06(-0.88%) |
Nov 15, 2021 | 7.044 | 7.167 | 6.921 | 6.974 | 1,902,426 | -0.02(-0.25%) |
Nov 12, 2021 | 7.026 | 7.157 | 6.869 | 6.992 | 2,946,139 | +0.08(+1.14%) |
Nov 11, 2021 | 6.669 | 7.000 | 6.651 | 6.913 | 3,132,549 | +0.26(+3.94%) |
Nov 10, 2021 | 6.634 | 6.651 | 3,008,590 | -0.01(-0.13%) | ||
Nov 09, 2021 | 6.677 | 6.839 | 6.660 | 6.660 | 3,098,771 | -0.05(-0.78%) |
Nov 08, 2021 | 6.503 | 6.747 | 6.503 | 6.712 | 3,565,130 | +0.27(+4.20%) |
Nov 05, 2021 | 6.538 | 6.612 | 6.411 | 6.442 | 2,482,188 | +0.04(+0.68%) |
Nov 04, 2021 | 6.708 | 6.708 | 6.357 | 6.398 | 2,555,482 | -0.30(-4.43%) |
Nov 03, 2021 | 6.119 | 6.782 | 6.066 | 6.695 | 4,457,975 | +0.44(+6.97%) |
Nov 02, 2021 | 6.389 | 6.389 | 6.206 | 6.258 | 3,877,772 | -0.20(-3.11%) |
Nov 01, 2021 | 6.110 | 6.503 | 6.337 | 6.459 | 3,354,880 | +0.40(+6.63%) |
Oct 29, 2021 | 6.023 | 6.066 | 5.962 | 6.058 | 2,510,678 | +0.01(+0.14%) |
Oct 28, 2021 | 5.900 | 6.058 | 5.874 | 6.049 | 1,682,887 | +0.18(+3.13%) |
Oct 27, 2021 | 6.145 | 6.171 | 5.857 | 5.866 | 2,897,518 | -0.29(-4.68%) |
Oct 26, 2021 | 6.372 | 6.145 | 6.154 | 1,869,454 | -0.16(-2.49%) | |
Oct 25, 2021 | 6.171 | 6.328 | 6.171 | 6.311 | 1,577,557 | +0.11(+1.83%) |
Oct 22, 2021 | 6.311 | 6.319 | 6.175 | 6.197 | 1,836,972 | -0.14(-2.20%) |
Oct 21, 2021 | 6.337 | 6.538 | 6.267 | 6.337 | 1,867,382 | -0.09(-1.36%) |
Oct 20, 2021 | 6.023 | 6.468 | 6.023 | 6.424 | 3,350,731 | +0.39(+6.51%) |
Oct 19, 2021 | 6.101 | 6.145 | 5.957 | 6.031 | 3,329,224 | -0.05(-0.86%) |
Oct 18, 2021 | 6.154 | 6.197 | 6.027 | 6.084 | 3,548,341 | -0.11(-1.83%) |
Oct 15, 2021 | 6.328 | 6.411 | 6.197 | 6.197 | 3,944,589 | -0.03(-0.42%) |
Oct 14, 2021 | 6.293 | 6.354 | 6.215 | 6.223 | 1,868,735 | +0.03(+0.56%) |
Oct 13, 2021 | 6.197 | 6.237 | 6.092 | 6.189 | 1,278,387 | -0.01(-0.14%) |
Oct 12, 2021 | 6.223 | 6.267 | 6.154 | 6.197 | 1,678,811 | +0.03(+0.57%) |
Oct 11, 2021 | 6.407 | 6.424 | 6.162 | 6.162 | 1,198,931 | -0.19(-3.02%) |
Oct 08, 2021 | 6.433 | 6.503 | 6.346 | 6.354 | 808,944 | -0.07(-1.09%) |
Oct 07, 2021 | 6.293 | 6.468 | 6.285 | 6.424 | 2,268,584 | +0.17(+2.79%) |
Oct 06, 2021 | 6.258 | 6.302 | 6.132 | 6.250 | 1,628,600 | -0.09(-1.38%) |
Oct 05, 2021 | 6.520 | 6.520 | 6.337 | 6.337 | 2,075,036 | -0.12(-1.89%) |
Oct 04, 2021 | 6.546 | 6.580 | 6.420 | 6.459 | 1,551,075 | -0.11(-1.73%) |