Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.350 | 5.440 | 5.330 | 5.340 | 906,761 | +0.00(+0.00%) |
Dec 30, 2021 | 5.360 | 5.457 | 5.310 | 5.340 | 591,974 | -0.03(-0.56%) |
Dec 29, 2021 | 5.320 | 5.410 | 5.300 | 5.370 | 601,833 | +0.03(+0.56%) |
Dec 28, 2021 | 5.360 | 5.420 | 5.310 | 5.340 | 767,388 | -0.04(-0.74%) |
Dec 27, 2021 | 5.340 | 5.405 | 5.250 | 5.380 | 544,123 | +0.02(+0.37%) |
Dec 23, 2021 | 5.300 | 5.410 | 5.265 | 5.360 | 716,835 | +0.09(+1.71%) |
Dec 22, 2021 | 5.220 | 5.320 | 5.210 | 5.270 | 710,117 | +0.05(+0.96%) |
Dec 21, 2021 | 5.015 | 5.280 | 5.015 | 5.220 | 748,658 | +0.22(+4.40%) |
Dec 20, 2021 | 5.000 | 5.030 | 4.820 | 5.000 | 1,783,896 | -0.11(-2.15%) |
Dec 17, 2021 | 5.030 | 5.150 | 4.960 | 5.110 | 1,761,794 | +0.06(+1.19%) |
Dec 16, 2021 | 5.200 | 5.240 | 5.030 | 5.050 | 875,913 | -0.07(-1.37%) |
Dec 15, 2021 | 5.160 | 5.185 | 4.970 | 5.120 | 1,080,770 | -0.03(-0.58%) |
Dec 14, 2021 | 5.160 | 5.235 | 5.090 | 5.150 | 1,465,071 | +0.00(+0.00%) |
Dec 13, 2021 | 5.260 | 5.260 | 5.110 | 5.150 | 988,607 | -0.16(-3.01%) |
Dec 10, 2021 | 5.330 | 5.410 | 5.305 | 5.310 | 853,313 | -0.02(-0.38%) |
Dec 09, 2021 | 5.460 | 5.460 | 5.320 | 5.330 | 1,134,639 | -0.08(-1.48%) |
Dec 08, 2021 | 5.410 | 5.470 | 5.320 | 5.410 | 939,646 | -0.06(-1.10%) |
Dec 07, 2021 | 5.370 | 5.510 | 5.300 | 5.470 | 1,301,257 | +0.16(+3.01%) |
Dec 06, 2021 | 5.270 | 5.365 | 5.230 | 5.310 | 1,090,706 | +0.09(+1.72%) |
Dec 03, 2021 | 5.160 | 5.270 | 5.140 | 5.220 | 1,245,556 | +0.00(+0.00%) |
Dec 02, 2021 | 5.030 | 5.275 | 4.960 | 5.220 | 1,698,520 | +0.18(+3.57%) |
Dec 01, 2021 | 5.230 | 5.330 | 4.960 | 5.040 | 1,814,216 | +0.00(+0.00%) |
Nov 30, 2021 | 5.130 | 5.210 | 4.950 | 5.040 | 1,841,679 | -0.20(-3.82%) |
Nov 29, 2021 | 5.280 | 5.360 | 5.100 | 5.240 | 1,965,630 | +0.10(+1.95%) |
Nov 26, 2021 | 5.200 | 5.260 | 5.020 | 5.140 | 1,056,359 | -0.31(-5.69%) |
Nov 24, 2021 | 5.490 | 5.540 | 5.400 | 5.450 | 713,179 | -0.07(-1.27%) |
Nov 23, 2021 | 5.620 | 5.730 | 5.480 | 5.520 | 1,331,405 | -0.10(-1.78%) |
Nov 22, 2021 | 5.495 | 5.745 | 5.440 | 5.620 | 1,599,174 | +0.22(+4.07%) |
Nov 19, 2021 | 5.420 | 5.490 | 5.305 | 5.400 | 2,451,478 | -0.11(-2.00%) |
Nov 18, 2021 | 5.610 | 5.520 | 5.480 | 5.510 | 1,674,789 | -0.11(-1.96%) |
Nov 17, 2021 | 5.700 | 5.805 | 5.530 | 5.620 | 1,778,001 | -0.08(-1.40%) |
Nov 16, 2021 | 5.740 | 5.850 | 5.650 | 5.700 | 1,224,197 | -0.04(-0.70%) |
Nov 15, 2021 | 5.820 | 5.900 | 5.720 | 5.740 | 1,206,999 | -0.11(-1.88%) |
Nov 12, 2021 | 5.990 | 6.025 | 5.810 | 5.850 | 1,094,492 | -0.07(-1.18%) |
Nov 11, 2021 | 5.960 | 6.050 | 5.880 | 5.920 | 956,108 | +0.01(+0.17%) |
Nov 10, 2021 | 6.030 | 5.910 | 1,276,089 | -0.15(-2.48%) | ||
Nov 09, 2021 | 5.850 | 6.200 | 5.800 | 6.060 | 2,271,779 | -0.04(-0.66%) |
Nov 08, 2021 | 6.200 | 6.340 | 6.060 | 6.100 | 1,670,476 | -0.11(-1.77%) |
Nov 05, 2021 | 6.600 | 6.740 | 6.150 | 6.210 | 4,124,331 | -0.82(-11.66%) |
Nov 04, 2021 | 7.110 | 7.210 | 7.005 | 7.030 | 1,129,657 | -0.08(-1.13%) |
Nov 03, 2021 | 6.920 | 7.130 | 6.870 | 7.110 | 645,430 | +0.15(+2.16%) |
Nov 02, 2021 | 7.110 | 7.120 | 6.870 | 6.960 | 543,100 | -0.12(-1.69%) |
Nov 01, 2021 | 6.790 | 7.150 | 6.915 | 7.080 | 1,040,632 | +0.33(+4.89%) |
Oct 29, 2021 | 6.720 | 6.790 | 6.660 | 6.750 | 684,328 | +0.00(+0.00%) |
Oct 28, 2021 | 6.660 | 6.660 | 6.610 | 6.750 | 807,541 | +0.10(+1.50%) |
Oct 27, 2021 | 6.810 | 6.870 | 6.620 | 6.650 | 796,818 | -0.18(-2.64%) |
Oct 26, 2021 | 7.060 | 6.830 | 6.830 | 899,608 | -0.23(-3.26%) | |
Oct 25, 2021 | 6.880 | 7.060 | 785,208 | +0.19(+2.77%) | ||
Oct 22, 2021 | 6.730 | 6.930 | 6.730 | 6.870 | 919,085 | +0.10(+1.48%) |
Oct 21, 2021 | 6.760 | 6.829 | 6.650 | 6.770 | 926,878 | -0.02(-0.29%) |
Oct 20, 2021 | 6.770 | 6.830 | 6.700 | 6.790 | 1,353,000 | +0.04(+0.59%) |
Oct 19, 2021 | 6.740 | 6.790 | 6.620 | 6.750 | 617,244 | +0.05(+0.75%) |
Oct 18, 2021 | 6.690 | 6.840 | 6.640 | 6.700 | 659,555 | -0.04(-0.59%) |
Oct 15, 2021 | 6.970 | 6.980 | 6.720 | 6.740 | 1,085,485 | -0.07(-1.03%) |
Oct 14, 2021 | 6.830 | 6.920 | 6.765 | 6.810 | 604,513 | +0.07(+1.04%) |
Oct 13, 2021 | 6.670 | 6.740 | 6.590 | 6.740 | 734,972 | +0.11(+1.66%) |
Oct 12, 2021 | 6.700 | 6.750 | 6.630 | 6.630 | 413,611 | -0.03(-0.45%) |
Oct 11, 2021 | 6.800 | 6.870 | 6.660 | 6.660 | 426,016 | -0.13(-1.91%) |
Oct 08, 2021 | 6.910 | 6.970 | 6.790 | 6.790 | 546,386 | -0.08(-1.16%) |
Oct 07, 2021 | 6.880 | 7.005 | 6.870 | 6.870 | 1,201,546 | +0.00(+0.00%) |
Oct 06, 2021 | 6.820 | 6.880 | 6.695 | 6.870 | 1,232,150 | -0.06(-0.87%) |
Oct 05, 2021 | 6.800 | 6.930 | 6.730 | 6.930 | 898,543 | +0.16(+2.36%) |
Oct 04, 2021 | 6.790 | 6.910 | 6.720 | 6.770 | 745,283 | -0.06(-0.88%) |