Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.400 | 5.905 | 4.260 | 5.500 | 152,702 | +1.27(+30.02%) |
Dec 30, 2021 | 4.700 | 4.840 | 4.220 | 4.230 | 95,816 | -0.37(-8.04%) |
Dec 29, 2021 | 5.100 | 5.100 | 4.500 | 4.600 | 27,979 | -0.30(-6.12%) |
Dec 28, 2021 | 4.980 | 5.140 | 4.900 | 4.900 | 19,635 | -0.07(-1.41%) |
Dec 27, 2021 | 5.110 | 5.240 | 4.879 | 4.970 | 10,935 | -0.13(-2.55%) |
Dec 23, 2021 | 4.810 | 5.280 | 4.810 | 5.100 | 23,620 | +0.10(+2.00%) |
Dec 22, 2021 | 5.300 | 5.300 | 4.920 | 5.000 | 19,394 | -0.17(-3.29%) |
Dec 21, 2021 | 5.390 | 5.390 | 5.100 | 5.170 | 21,447 | +0.07(+1.37%) |
Dec 20, 2021 | 5.200 | 5.460 | 5.100 | 5.100 | 6,532 | -0.10(-1.92%) |
Dec 17, 2021 | 5.180 | 5.450 | 5.180 | 5.200 | 10,632 | +0.10(+1.96%) |
Dec 16, 2021 | 5.170 | 5.550 | 5.100 | 5.100 | 18,587 | +0.00(+0.00%) |
Dec 15, 2021 | 5.200 | 5.596 | 5.100 | 5.100 | 31,108 | +0.00(+0.00%) |
Dec 14, 2021 | 5.740 | 6.030 | 5.100 | 5.100 | 23,089 | -0.62(-10.84%) |
Dec 13, 2021 | 6.200 | 6.370 | 5.700 | 5.720 | 20,479 | -0.28(-4.67%) |
Dec 10, 2021 | 6.450 | 6.780 | 6.000 | 6.000 | 18,150 | -0.60(-9.09%) |
Dec 09, 2021 | 7.010 | 7.135 | 6.500 | 6.600 | 33,777 | -0.33(-4.76%) |
Dec 08, 2021 | 7.430 | 7.470 | 6.930 | 6.930 | 25,628 | -0.49(-6.60%) |
Dec 07, 2021 | 7.320 | 7.890 | 7.060 | 7.420 | 101,575 | +0.51(+7.38%) |
Dec 06, 2021 | 7.170 | 7.500 | 6.600 | 6.910 | 29,564 | -0.03(-0.43%) |
Dec 03, 2021 | 6.950 | 7.020 | 6.800 | 6.940 | 6,215 | +0.07(+1.02%) |
Dec 02, 2021 | 7.100 | 7.100 | 6.725 | 6.870 | 5,832 | -0.21(-2.97%) |
Dec 01, 2021 | 7.050 | 7.090 | 6.750 | 7.080 | 2,828 | +0.14(+2.02%) |
Nov 30, 2021 | 6.830 | 7.000 | 6.830 | 6.940 | 4,581 | -0.02(-0.29%) |
Nov 29, 2021 | 6.740 | 7.120 | 6.740 | 6.960 | 4,085 | +0.22(+3.26%) |
Nov 26, 2021 | 6.840 | 7.020 | 6.736 | 6.740 | 5,534 | -0.22(-3.16%) |
Nov 24, 2021 | 6.820 | 7.350 | 6.810 | 6.960 | 42,028 | +0.20(+2.96%) |
Nov 23, 2021 | 6.810 | 6.910 | 6.700 | 6.760 | 4,178 | -0.10(-1.46%) |
Nov 22, 2021 | 6.820 | 6.990 | 6.820 | 6.860 | 4,545 | -0.02(-0.29%) |
Nov 19, 2021 | 7.090 | 7.090 | 6.822 | 6.880 | 5,452 | -0.20(-2.82%) |
Nov 18, 2021 | 6.980 | 7.080 | 7.000 | 7.080 | 4,830 | +0.10(+1.43%) |
Nov 17, 2021 | 7.220 | 7.220 | 6.900 | 6.980 | 7,559 | +0.05(+0.72%) |
Nov 16, 2021 | 6.980 | 7.220 | 6.859 | 6.930 | 11,060 | -0.09(-1.28%) |
Nov 15, 2021 | 7.450 | 7.450 | 6.980 | 7.020 | 9,676 | -0.13(-1.82%) |
Nov 12, 2021 | 6.890 | 7.150 | 6.775 | 7.150 | 7,988 | +0.31(+4.53%) |
Nov 11, 2021 | 6.711 | 6.890 | 6.711 | 6.840 | 5,619 | +0.13(+1.94%) |
Nov 10, 2021 | 7.290 | 6.710 | 31,217 | -0.60(-8.21%) | ||
Nov 09, 2021 | 7.480 | 7.614 | 7.275 | 7.310 | 4,990 | -0.04(-0.54%) |
Nov 08, 2021 | 7.290 | 7.490 | 7.240 | 7.350 | 6,160 | -0.01(-0.14%) |
Nov 05, 2021 | 7.650 | 7.790 | 7.310 | 7.360 | 17,686 | -0.18(-2.39%) |
Nov 04, 2021 | 7.750 | 7.790 | 7.500 | 7.540 | 11,351 | -0.13(-1.69%) |
Nov 03, 2021 | 7.500 | 7.770 | 7.450 | 7.670 | 18,129 | +0.16(+2.13%) |
Nov 02, 2021 | 7.580 | 7.720 | 7.500 | 7.510 | 9,308 | -0.26(-3.35%) |
Nov 01, 2021 | 7.470 | 7.790 | 7.620 | 7.770 | 13,216 | +0.15(+1.97%) |
Oct 29, 2021 | 7.320 | 7.750 | 7.250 | 7.620 | 39,901 | +0.36(+4.96%) |
Oct 28, 2021 | 7.190 | 7.640 | 6.950 | 7.260 | 25,890 | +0.05(+0.69%) |
Oct 27, 2021 | 6.810 | 7.480 | 6.810 | 7.210 | 58,603 | +0.36(+5.26%) |
Oct 26, 2021 | 6.840 | 6.850 | 10,094 | +0.00(+0.00%) | ||
Oct 25, 2021 | 6.780 | 7.380 | 6.760 | 6.850 | 42,796 | +0.04(+0.59%) |
Oct 22, 2021 | 7.070 | 7.180 | 6.791 | 6.810 | 12,446 | -0.34(-4.76%) |
Oct 21, 2021 | 6.960 | 7.150 | 6.880 | 7.150 | 7,208 | +0.11(+1.56%) |
Oct 20, 2021 | 6.970 | 7.360 | 6.610 | 7.040 | 51,161 | +0.15(+2.18%) |
Oct 19, 2021 | 6.770 | 7.372 | 6.770 | 6.890 | 21,501 | +0.02(+0.29%) |
Oct 18, 2021 | 7.030 | 7.035 | 6.610 | 6.870 | 39,536 | -0.26(-3.65%) |
Oct 15, 2021 | 7.630 | 8.000 | 7.080 | 7.130 | 142,650 | -0.50(-6.55%) |
Oct 14, 2021 | 7.060 | 7.780 | 6.790 | 7.630 | 60,010 | +0.09(+1.19%) |
Oct 13, 2021 | 7.220 | 8.380 | 7.090 | 7.540 | 747,860 | +0.36(+5.01%) |
Oct 12, 2021 | 6.850 | 7.310 | 6.644 | 7.180 | 8,973 | +0.18(+2.57%) |
Oct 11, 2021 | 7.260 | 7.260 | 6.530 | 7.000 | 9,911 | -0.11(-1.55%) |
Oct 08, 2021 | 5.960 | 7.400 | 5.960 | 7.110 | 52,755 | +1.03(+16.94%) |
Oct 07, 2021 | 6.034 | 6.391 | 6.000 | 6.080 | 15,083 | -0.16(-2.56%) |
Oct 06, 2021 | 5.970 | 6.240 | 5.970 | 6.240 | 3,731 | +0.17(+2.80%) |
Oct 05, 2021 | 6.180 | 6.335 | 5.950 | 6.070 | 22,921 | -0.10(-1.68%) |
Oct 04, 2021 | 6.120 | 6.418 | 5.940 | 6.174 | 14,357 | +0.10(+1.71%) |