Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.410 | 4.550 | 4.280 | 4.280 | 5,530,441 | -0.14(-3.17%) |
Dec 30, 2021 | 4.400 | 4.570 | 4.370 | 4.420 | 7,815,750 | +0.03(+0.68%) |
Dec 29, 2021 | 4.580 | 4.600 | 4.350 | 4.390 | 6,252,365 | -0.22(-4.77%) |
Dec 28, 2021 | 4.840 | 4.890 | 4.600 | 4.610 | 7,362,250 | -0.31(-6.30%) |
Dec 27, 2021 | 4.920 | 4.965 | 4.655 | 4.920 | 7,679,207 | +0.08(+1.65%) |
Dec 23, 2021 | 4.840 | 4.930 | 4.710 | 4.840 | 5,263,974 | -0.01(-0.21%) |
Dec 22, 2021 | 4.950 | 4.950 | 4.780 | 4.850 | 4,827,890 | -0.10(-2.02%) |
Dec 21, 2021 | 4.890 | 4.970 | 4.810 | 4.950 | 5,903,618 | +0.17(+3.56%) |
Dec 20, 2021 | 4.910 | 5.140 | 4.710 | 4.780 | 8,009,576 | -0.36(-7.00%) |
Dec 17, 2021 | 4.850 | 5.250 | 4.630 | 5.140 | 18,945,886 | +0.30(+6.20%) |
Dec 16, 2021 | 5.260 | 5.320 | 4.805 | 4.840 | 8,914,987 | -0.44(-8.33%) |
Dec 15, 2021 | 5.280 | 5.280 | 4.722 | 5.280 | 8,882,000 | +0.28(+5.60%) |
Dec 14, 2021 | 4.930 | 5.150 | 4.880 | 5.000 | 6,232,961 | -0.05(-0.99%) |
Dec 13, 2021 | 5.280 | 5.320 | 4.980 | 5.050 | 7,118,062 | -0.33(-6.13%) |
Dec 10, 2021 | 5.430 | 5.545 | 5.245 | 5.380 | 6,234,454 | +0.00(+0.00%) |
Dec 09, 2021 | 5.550 | 5.739 | 5.340 | 5.380 | 7,517,242 | -0.27(-4.78%) |
Dec 08, 2021 | 5.390 | 5.750 | 5.270 | 5.650 | 12,136,244 | +0.10(+1.80%) |
Dec 07, 2021 | 6.250 | 6.300 | 5.420 | 5.550 | 42,188,352 | +0.40(+7.77%) |
Dec 06, 2021 | 4.840 | 5.240 | 4.570 | 5.150 | 9,640,402 | +0.36(+7.52%) |
Dec 03, 2021 | 5.279 | 5.320 | 4.780 | 4.790 | 11,014,975 | -0.45(-8.59%) |
Dec 02, 2021 | 5.210 | 5.330 | 5.030 | 5.240 | 8,297,768 | +0.03(+0.58%) |
Dec 01, 2021 | 5.890 | 5.920 | 5.200 | 5.210 | 8,907,246 | -0.54(-9.39%) |
Nov 30, 2021 | 5.730 | 5.795 | 5.420 | 5.750 | 7,564,583 | -0.03(-0.52%) |
Nov 29, 2021 | 5.940 | 6.000 | 5.620 | 5.780 | 5,534,475 | +0.03(+0.52%) |
Nov 26, 2021 | 5.780 | 5.840 | 5.490 | 5.750 | 8,505,084 | -0.38(-6.20%) |
Nov 24, 2021 | 6.010 | 6.170 | 5.925 | 6.130 | 4,227,345 | +0.08(+1.32%) |
Nov 23, 2021 | 6.110 | 6.250 | 5.785 | 6.050 | 8,452,424 | -0.05(-0.82%) |
Nov 22, 2021 | 6.360 | 6.463 | 6.050 | 6.100 | 7,323,744 | -0.21(-3.33%) |
Nov 19, 2021 | 6.370 | 6.561 | 6.240 | 6.310 | 6,165,631 | -0.27(-4.10%) |
Nov 18, 2021 | 6.480 | 6.600 | 6.280 | 6.580 | 7,477,036 | +0.11(+1.70%) |
Nov 17, 2021 | 6.810 | 6.940 | 6.420 | 6.470 | 7,474,876 | -0.40(-5.82%) |
Nov 16, 2021 | 7.220 | 7.220 | 6.840 | 6.870 | 7,491,559 | -0.37(-5.11%) |
Nov 15, 2021 | 7.630 | 7.640 | 7.180 | 7.240 | 6,458,255 | -0.32(-4.23%) |
Nov 12, 2021 | 7.360 | 7.580 | 7.200 | 7.560 | 5,082,937 | +0.16(+2.16%) |
Nov 11, 2021 | 7.150 | 7.729 | 6.670 | 7.400 | 11,990,216 | -0.08(-1.07%) |
Nov 10, 2021 | 7.270 | 7.480 | 9,620,797 | +0.07(+0.94%) | ||
Nov 09, 2021 | 7.700 | 7.770 | 7.040 | 7.410 | 9,558,916 | -0.27(-3.52%) |
Nov 08, 2021 | 7.530 | 7.930 | 7.480 | 7.680 | 8,620,067 | +0.33(+4.49%) |
Nov 05, 2021 | 7.400 | 7.550 | 7.255 | 7.350 | 5,277,984 | +0.00(+0.00%) |
Nov 04, 2021 | 7.620 | 7.650 | 7.201 | 7.350 | 5,199,514 | -0.14(-1.87%) |
Nov 03, 2021 | 7.500 | 7.830 | 7.410 | 7.490 | 7,737,571 | +0.00(+0.00%) |
Nov 02, 2021 | 7.610 | 7.650 | 7.240 | 7.490 | 7,062,995 | -0.18(-2.35%) |
Nov 01, 2021 | 7.330 | 7.730 | 7.200 | 7.670 | 11,485,360 | +0.44(+6.09%) |
Oct 29, 2021 | 6.730 | 7.400 | 6.730 | 7.230 | 16,425,939 | +0.46(+6.79%) |
Oct 28, 2021 | 6.410 | 6.800 | 6.395 | 6.770 | 7,657,691 | +0.43(+6.78%) |
Oct 27, 2021 | 6.570 | 6.670 | 6.275 | 6.340 | 6,816,118 | -0.30(-4.52%) |
Oct 26, 2021 | 6.860 | 6.640 | 7,732,829 | -0.19(-2.78%) | ||
Oct 25, 2021 | 6.780 | 7.295 | 6.600 | 6.830 | 16,608,447 | +0.32(+4.92%) |
Oct 22, 2021 | 6.600 | 6.250 | 6.510 | 6,442,488 | -0.19(-2.84%) | |
Oct 21, 2021 | 6.770 | 7.060 | 6.650 | 6.700 | 5,891,016 | -0.11(-1.62%) |
Oct 20, 2021 | 6.750 | 6.840 | 6.520 | 6.810 | 5,604,289 | -0.03(-0.44%) |
Oct 19, 2021 | 6.580 | 6.915 | 6.540 | 6.840 | 7,148,116 | +0.30(+4.59%) |
Oct 18, 2021 | 6.470 | 6.610 | 6.390 | 6.540 | 4,501,554 | +0.08(+1.24%) |
Oct 15, 2021 | 6.770 | 6.840 | 6.460 | 6.460 | 5,315,061 | -0.20(-3.00%) |
Oct 14, 2021 | 6.710 | 6.750 | 6.560 | 6.660 | 4,574,644 | +0.04(+0.60%) |
Oct 13, 2021 | 6.710 | 6.800 | 6.415 | 6.620 | 6,116,185 | -0.13(-1.93%) |
Oct 12, 2021 | 6.750 | 7.140 | 6.570 | 6.750 | 10,154,341 | +0.12(+1.81%) |
Oct 11, 2021 | 6.820 | 6.857 | 6.565 | 6.630 | 5,135,704 | -0.18(-2.64%) |
Oct 08, 2021 | 6.610 | 7.030 | 6.550 | 6.810 | 7,156,323 | +0.23(+3.50%) |
Oct 07, 2021 | 6.260 | 6.620 | 6.130 | 6.580 | 7,491,280 | +0.43(+6.99%) |
Oct 06, 2021 | 6.130 | 6.370 | 6.030 | 6.150 | 6,112,581 | -0.16(-2.54%) |
Oct 05, 2021 | 6.340 | 6.430 | 6.150 | 6.310 | 4,317,231 | +0.08(+1.28%) |
Oct 04, 2021 | 6.560 | 6.560 | 6.120 | 6.230 | 7,404,253 | -0.37(-5.61%) |