Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.030 | 5.110 | 4.990 | 5.030 | 26,422 | -0.01(-0.20%) |
Dec 30, 2021 | 4.969 | 5.150 | 4.969 | 5.040 | 19,067 | +0.00(+0.03%) |
Dec 29, 2021 | 5.067 | 5.067 | 4.950 | 5.038 | 49,438 | +0.09(+1.79%) |
Dec 28, 2021 | 4.750 | 4.960 | 4.630 | 4.950 | 19,733 | +0.20(+4.21%) |
Dec 27, 2021 | 5.150 | 5.160 | 4.750 | 4.750 | 14,197 | -0.45(-8.64%) |
Dec 23, 2021 | 5.030 | 5.221 | 5.030 | 5.199 | 19,626 | +0.15(+3.00%) |
Dec 22, 2021 | 5.040 | 5.100 | 4.800 | 5.048 | 9,336 | -0.00(-0.04%) |
Dec 21, 2021 | 4.901 | 5.070 | 4.901 | 5.049 | 57,321 | +0.17(+3.50%) |
Dec 20, 2021 | 4.794 | 4.896 | 4.600 | 4.879 | 16,240 | -0.16(-3.20%) |
Dec 17, 2021 | 4.970 | 5.087 | 4.933 | 5.040 | 18,118 | +0.02(+0.34%) |
Dec 16, 2021 | 5.019 | 5.045 | 5.000 | 5.023 | 43,016 | +0.01(+0.10%) |
Dec 15, 2021 | 4.878 | 5.018 | 4.805 | 5.018 | 6,788 | +0.07(+1.37%) |
Dec 14, 2021 | 5.033 | 5.100 | 4.940 | 4.950 | 7,202 | -0.15(-2.94%) |
Dec 13, 2021 | 5.150 | 5.171 | 5.027 | 5.100 | 4,600 | -0.10(-1.92%) |
Dec 10, 2021 | 5.356 | 5.356 | 5.170 | 5.200 | 11,707 | -0.13(-2.49%) |
Dec 09, 2021 | 5.479 | 5.479 | 5.200 | 5.333 | 2,203 | -0.24(-4.26%) |
Dec 08, 2021 | 5.470 | 5.599 | 5.400 | 5.570 | 8,407 | +0.10(+1.83%) |
Dec 07, 2021 | 5.388 | 5.501 | 5.304 | 5.470 | 26,656 | +0.18(+3.45%) |
Dec 06, 2021 | 5.140 | 5.288 | 5.080 | 5.288 | 11,209 | +0.15(+2.87%) |
Dec 03, 2021 | 5.147 | 5.200 | 5.100 | 5.140 | 10,643 | -0.11(-2.10%) |
Dec 02, 2021 | 5.276 | 5.305 | 5.250 | 5.250 | 7,430 | -0.10(-1.90%) |
Dec 01, 2021 | 5.489 | 5.560 | 5.352 | 5.352 | 9,010 | -0.13(-2.38%) |
Nov 30, 2021 | 5.650 | 5.650 | 5.555 | 5.482 | 5,383 | -0.17(-2.97%) |
Nov 29, 2021 | 5.673 | 5.794 | 5.650 | 5.650 | 980 | -0.10(-1.75%) |
Nov 26, 2021 | 5.000 | 5.766 | 5.000 | 5.750 | 2,007 | -0.15(-2.56%) |
Nov 24, 2021 | 5.900 | 5.910 | 5.900 | 5.901 | 3,019 | +0.00(+0.02%) |
Nov 23, 2021 | 5.896 | 5.900 | 5.791 | 5.900 | 4,060 | +0.05(+0.89%) |
Nov 22, 2021 | 5.801 | 5.848 | 5.801 | 5.848 | 3,411 | -0.19(-3.08%) |
Nov 19, 2021 | 6.050 | 6.150 | 5.980 | 6.034 | 5,375 | +0.05(+0.81%) |
Nov 18, 2021 | 6.072 | 5.985 | 5.985 | 5.985 | 2,499 | -0.50(-7.71%) |
Nov 17, 2021 | 6.700 | 6.700 | 6.485 | 6.485 | 3,386 | -0.21(-3.21%) |
Nov 16, 2021 | 6.660 | 6.711 | 6.500 | 6.700 | 1,725 | -0.11(-1.62%) |
Nov 15, 2021 | 7.000 | 7.000 | 6.810 | 6.810 | 8,765 | -0.07(-1.01%) |
Nov 12, 2021 | 6.589 | 6.879 | 6.589 | 6.879 | 6,722 | +0.39(+6.09%) |
Nov 11, 2021 | 6.351 | 6.484 | 6.351 | 6.484 | 6,156 | -0.10(-1.45%) |
Nov 09, 2021 | 6.442 | 6.580 | 6.440 | 6.580 | 5,237 | -0.05(-0.79%) |
Nov 08, 2021 | 6.250 | 6.633 | 6.138 | 6.633 | 80,825 | +0.53(+8.73%) |
Nov 05, 2021 | 6.089 | 6.100 | 6.000 | 6.100 | 102,473 | -0.07(-1.06%) |
Nov 04, 2021 | 6.210 | 6.250 | 6.143 | 6.166 | 21,022 | -0.04(-0.71%) |
Nov 03, 2021 | 5.993 | 6.217 | 5.993 | 6.210 | 53,285 | +0.21(+3.50%) |
Nov 02, 2021 | 6.050 | 6.076 | 5.980 | 6.000 | 64,909 | -0.09(-1.52%) |
Nov 01, 2021 | 5.950 | 6.101 | 5.950 | 6.093 | 103,823 | +0.14(+2.40%) |
Oct 29, 2021 | 5.970 | 6.000 | 5.926 | 5.950 | 43,677 | -0.02(-0.31%) |
Oct 28, 2021 | 6.000 | 6.000 | 5.966 | 5.968 | 55,068 | -0.03(-0.53%) |
Oct 27, 2021 | 6.050 | 6.110 | 6.000 | 6.000 | 3,698 | -0.11(-1.80%) |
Oct 26, 2021 | 6.226 | 6.050 | 6.110 | 6,126 | -0.09(-1.45%) | |
Oct 25, 2021 | 6.200 | 6.213 | 6.161 | 6.200 | 5,221 | +0.02(+0.32%) |
Oct 22, 2021 | 6.178 | 6.188 | 6.178 | 6.180 | 2,977 | -0.15(-2.34%) |
Oct 21, 2021 | 6.350 | 6.437 | 6.310 | 6.328 | 56,620 | +0.03(+0.49%) |
Oct 20, 2021 | 6.206 | 6.323 | 5.500 | 6.297 | 13,854 | +0.01(+0.13%) |
Oct 19, 2021 | 5.932 | 6.289 | 5.930 | 6.289 | 107,238 | +0.36(+5.99%) |
Oct 18, 2021 | 5.960 | 5.966 | 5.900 | 5.934 | 4,847 | -0.05(-0.78%) |
Oct 15, 2021 | 6.070 | 6.070 | 5.980 | 5.980 | 2,450 | -0.14(-2.25%) |
Oct 14, 2021 | 6.071 | 6.142 | 5.984 | 6.117 | 6,707 | +0.17(+2.86%) |
Oct 13, 2021 | 6.000 | 6.000 | 5.947 | 5.947 | 2,435 | -0.03(-0.50%) |
Oct 12, 2021 | 6.000 | 6.020 | 5.620 | 5.977 | 3,082 | +0.36(+6.36%) |
Oct 11, 2021 | 5.740 | 5.880 | 5.500 | 5.620 | 4,868 | -0.40(-6.67%) |
Oct 08, 2021 | 6.096 | 6.096 | 6.000 | 6.021 | 5,362 | -0.18(-2.88%) |
Oct 07, 2021 | 6.048 | 6.200 | 6.000 | 6.200 | 5,457 | +0.20(+3.33%) |
Oct 06, 2021 | 5.950 | 6.000 | 5.886 | 6.000 | 38,004 | +0.05(+0.84%) |
Oct 05, 2021 | 6.027 | 6.027 | 5.890 | 5.950 | 5,367 | +0.05(+0.80%) |
Oct 04, 2021 | 5.899 | 5.956 | 5.895 | 5.903 | 8,573 | -0.20(-3.24%) |