Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.460 | 4.760 | 4.460 | 4.710 | 202,377 | +0.18(+3.97%) |
Dec 30, 2021 | 4.290 | 4.700 | 4.240 | 4.530 | 375,216 | +0.22(+5.10%) |
Dec 29, 2021 | 4.440 | 4.470 | 4.215 | 4.310 | 295,095 | -0.13(-2.93%) |
Dec 28, 2021 | 4.518 | 4.585 | 4.360 | 4.440 | 293,207 | -0.19(-4.10%) |
Dec 27, 2021 | 4.900 | 4.900 | 4.530 | 4.630 | 279,820 | -0.22(-4.54%) |
Dec 23, 2021 | 4.790 | 4.950 | 4.705 | 4.850 | 184,311 | +0.06(+1.25%) |
Dec 22, 2021 | 4.780 | 4.840 | 4.710 | 4.790 | 170,966 | -0.03(-0.62%) |
Dec 21, 2021 | 4.550 | 4.860 | 4.510 | 4.820 | 288,794 | +0.34(+7.59%) |
Dec 20, 2021 | 4.460 | 4.590 | 4.370 | 4.480 | 305,716 | -0.12(-2.61%) |
Dec 17, 2021 | 4.925 | 4.925 | 4.570 | 4.600 | 1,189,927 | -0.22(-4.56%) |
Dec 16, 2021 | 4.980 | 5.360 | 4.780 | 4.820 | 518,244 | -0.07(-1.43%) |
Dec 15, 2021 | 4.820 | 5.020 | 4.330 | 4.890 | 529,694 | +0.09(+1.87%) |
Dec 14, 2021 | 4.800 | 5.070 | 4.600 | 4.800 | 374,776 | -0.25(-4.95%) |
Dec 13, 2021 | 4.800 | 5.100 | 4.700 | 5.050 | 341,306 | +0.31(+6.54%) |
Dec 10, 2021 | 4.950 | 5.030 | 4.722 | 4.740 | 247,279 | -0.21(-4.24%) |
Dec 09, 2021 | 5.000 | 5.140 | 4.920 | 4.950 | 160,020 | -0.20(-3.88%) |
Dec 08, 2021 | 4.990 | 5.270 | 4.880 | 5.150 | 167,278 | +0.22(+4.46%) |
Dec 07, 2021 | 4.830 | 5.250 | 4.610 | 4.930 | 333,678 | +0.11(+2.28%) |
Dec 06, 2021 | 4.640 | 4.870 | 4.420 | 4.820 | 286,990 | +0.15(+3.21%) |
Dec 03, 2021 | 4.980 | 4.980 | 4.380 | 4.670 | 531,580 | -0.30(-6.04%) |
Dec 02, 2021 | 4.770 | 5.000 | 4.640 | 4.970 | 273,373 | +0.19(+3.97%) |
Dec 01, 2021 | 5.470 | 5.500 | 4.730 | 4.780 | 352,884 | -0.52(-9.81%) |
Nov 30, 2021 | 5.350 | 5.450 | 5.040 | 5.300 | 351,294 | -0.10(-1.85%) |
Nov 29, 2021 | 5.340 | 5.450 | 5.150 | 5.400 | 342,380 | +0.09(+1.69%) |
Nov 26, 2021 | 5.390 | 5.460 | 5.150 | 5.310 | 222,814 | -0.33(-5.85%) |
Nov 24, 2021 | 5.540 | 5.780 | 5.450 | 5.640 | 152,062 | -0.06(-1.05%) |
Nov 23, 2021 | 5.580 | 5.830 | 5.520 | 5.700 | 365,467 | +0.04(+0.71%) |
Nov 22, 2021 | 6.000 | 6.000 | 5.640 | 5.660 | 463,260 | -0.36(-5.98%) |
Nov 19, 2021 | 5.870 | 6.300 | 5.810 | 6.020 | 437,652 | +0.13(+2.21%) |
Nov 18, 2021 | 6.090 | 5.980 | 5.580 | 5.890 | 564,756 | -0.24(-3.92%) |
Nov 17, 2021 | 6.460 | 6.600 | 6.100 | 6.130 | 573,406 | -0.19(-3.01%) |
Nov 16, 2021 | 6.660 | 6.660 | 6.030 | 6.320 | 593,839 | -0.44(-6.51%) |
Nov 15, 2021 | 7.300 | 7.300 | 6.350 | 6.760 | 1,033,095 | -0.59(-8.03%) |
Nov 12, 2021 | 7.270 | 7.400 | 6.900 | 7.350 | 629,973 | +0.06(+0.82%) |
Nov 11, 2021 | 6.890 | 7.833 | 6.860 | 7.290 | 3,395,996 | +0.49(+7.21%) |
Nov 10, 2021 | 7.500 | 6.800 | 911,862 | -0.52(-7.10%) | ||
Nov 09, 2021 | 7.480 | 7.500 | 6.960 | 7.320 | 421,264 | -0.20(-2.66%) |
Nov 08, 2021 | 7.240 | 7.640 | 7.070 | 7.520 | 539,629 | +0.31(+4.30%) |
Nov 05, 2021 | 7.020 | 7.280 | 6.876 | 7.210 | 554,753 | +0.31(+4.49%) |
Nov 04, 2021 | 6.940 | 7.295 | 6.690 | 6.900 | 530,778 | -0.03(-0.43%) |
Nov 03, 2021 | 7.410 | 7.410 | 6.750 | 6.930 | 1,119,380 | -0.61(-8.09%) |
Nov 02, 2021 | 7.040 | 9.740 | 6.890 | 7.540 | 11,894,802 | +0.46(+6.50%) |
Nov 01, 2021 | 6.860 | 7.250 | 7.060 | 7.080 | 303,259 | +0.29(+4.27%) |
Oct 29, 2021 | 6.950 | 6.960 | 6.560 | 6.790 | 346,027 | -0.18(-2.58%) |
Oct 28, 2021 | 6.890 | 6.970 | 320,988 | +0.07(+1.01%) | ||
Oct 27, 2021 | 6.750 | 7.120 | 6.720 | 6.900 | 574,339 | +0.12(+1.77%) |
Oct 26, 2021 | 6.950 | 6.780 | 332,486 | -0.20(-2.87%) | ||
Oct 25, 2021 | 6.950 | 7.190 | 6.875 | 6.980 | 289,403 | -0.01(-0.14%) |
Oct 22, 2021 | 7.100 | 7.220 | 6.750 | 6.990 | 344,780 | -0.20(-2.78%) |
Oct 21, 2021 | 7.220 | 7.680 | 7.170 | 7.190 | 228,789 | -0.01(-0.14%) |
Oct 20, 2021 | 7.410 | 7.545 | 6.990 | 7.200 | 372,598 | -0.28(-3.74%) |
Oct 19, 2021 | 7.580 | 7.580 | 7.220 | 7.480 | 228,680 | +0.00(+0.00%) |
Oct 18, 2021 | 7.630 | 7.670 | 7.340 | 7.480 | 279,631 | -0.22(-2.86%) |
Oct 15, 2021 | 7.700 | 8.010 | 7.670 | 7.700 | 304,704 | +0.10(+1.32%) |
Oct 14, 2021 | 8.040 | 8.159 | 7.570 | 7.600 | 333,931 | -0.43(-5.35%) |
Oct 13, 2021 | 8.080 | 8.150 | 7.750 | 8.030 | 244,894 | +0.00(+0.00%) |
Oct 12, 2021 | 7.820 | 8.100 | 7.820 | 8.030 | 212,246 | +0.19(+2.42%) |
Oct 11, 2021 | 8.130 | 8.225 | 7.810 | 7.840 | 208,809 | -0.31(-3.80%) |
Oct 08, 2021 | 8.180 | 8.370 | 8.115 | 8.150 | 194,313 | -0.03(-0.37%) |
Oct 07, 2021 | 8.230 | 8.415 | 8.060 | 8.180 | 348,539 | +0.19(+2.38%) |
Oct 06, 2021 | 8.000 | 8.190 | 7.830 | 7.990 | 265,409 | -0.19(-2.32%) |
Oct 05, 2021 | 8.010 | 8.500 | 7.990 | 8.180 | 306,081 | +0.14(+1.74%) |
Oct 04, 2021 | 8.470 | 8.500 | 7.965 | 8.040 | 452,105 | -0.54(-6.29%) |