Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.249 | 5.512 | 5.180 | 5.480 | 8,651 | +0.20(+3.79%) |
Dec 30, 2021 | 5.405 | 5.405 | 5.200 | 5.280 | 6,018 | -0.44(-7.77%) |
Dec 29, 2021 | 5.740 | 5.771 | 5.680 | 5.725 | 5,858 | -0.03(-0.43%) |
Dec 28, 2021 | 5.740 | 5.760 | 5.740 | 5.750 | 3,525 | -0.01(-0.17%) |
Dec 27, 2021 | 5.820 | 5.820 | 5.760 | 5.760 | 4,714 | +0.02(+0.35%) |
Dec 23, 2021 | 5.890 | 5.890 | 5.697 | 5.740 | 6,736 | -0.15(-2.55%) |
Dec 22, 2021 | 5.611 | 5.890 | 5.611 | 5.890 | 6,466 | +0.35(+6.32%) |
Dec 21, 2021 | 5.420 | 5.540 | 5.400 | 5.540 | 8,072 | +0.12(+2.27%) |
Dec 20, 2021 | 5.030 | 5.525 | 5.030 | 5.417 | 12,214 | +0.15(+2.78%) |
Dec 17, 2021 | 5.420 | 5.420 | 5.091 | 5.271 | 3,822 | -0.08(-1.48%) |
Dec 16, 2021 | 5.250 | 5.640 | 5.250 | 5.350 | 21,082 | +0.19(+3.68%) |
Dec 15, 2021 | 5.180 | 5.343 | 4.850 | 5.160 | 15,044 | -0.10(-1.90%) |
Dec 14, 2021 | 5.540 | 5.589 | 5.220 | 5.260 | 8,840 | -0.29(-5.23%) |
Dec 13, 2021 | 5.660 | 5.679 | 5.539 | 5.550 | 16,832 | -0.09(-1.60%) |
Dec 10, 2021 | 5.524 | 5.644 | 5.500 | 5.640 | 11,722 | +0.20(+3.68%) |
Dec 09, 2021 | 5.540 | 5.560 | 5.423 | 5.440 | 9,199 | -0.06(-1.09%) |
Dec 08, 2021 | 5.450 | 5.540 | 5.450 | 5.500 | 5,234 | +0.03(+0.55%) |
Dec 07, 2021 | 5.357 | 5.510 | 5.357 | 5.470 | 8,454 | +0.25(+4.79%) |
Dec 06, 2021 | 5.040 | 5.251 | 5.000 | 5.220 | 10,001 | +0.13(+2.55%) |
Dec 03, 2021 | 5.080 | 5.135 | 5.000 | 5.090 | 9,958 | -0.01(-0.20%) |
Dec 02, 2021 | 5.164 | 5.408 | 5.070 | 5.100 | 38,586 | -0.20(-3.77%) |
Dec 01, 2021 | 5.390 | 5.464 | 5.300 | 5.300 | 6,026 | +0.04(+0.76%) |
Nov 30, 2021 | 5.610 | 5.610 | 5.220 | 5.260 | 12,134 | -0.30(-5.40%) |
Nov 29, 2021 | 5.600 | 5.644 | 5.500 | 5.560 | 7,448 | -0.04(-0.71%) |
Nov 26, 2021 | 5.600 | 5.615 | 5.580 | 5.600 | 5,091 | +0.03(+0.58%) |
Nov 24, 2021 | 5.519 | 5.620 | 5.436 | 5.568 | 6,712 | -0.06(-1.11%) |
Nov 23, 2021 | 5.600 | 5.780 | 5.534 | 5.630 | 8,116 | -0.05(-0.88%) |
Nov 22, 2021 | 5.880 | 5.880 | 5.591 | 5.680 | 10,953 | -0.20(-3.40%) |
Nov 19, 2021 | 5.830 | 6.000 | 5.820 | 5.880 | 9,320 | +0.02(+0.34%) |
Nov 18, 2021 | 5.714 | 5.860 | 5.807 | 5.860 | 9,697 | +0.12(+2.09%) |
Nov 17, 2021 | 5.900 | 5.900 | 5.658 | 5.740 | 20,177 | -0.11(-1.90%) |
Nov 16, 2021 | 5.410 | 5.900 | 5.410 | 5.851 | 17,347 | +0.11(+1.90%) |
Nov 15, 2021 | 5.900 | 5.900 | 5.720 | 5.742 | 5,190 | -0.05(-0.83%) |
Nov 12, 2021 | 6.000 | 6.070 | 5.610 | 5.790 | 21,881 | -0.27(-4.46%) |
Nov 11, 2021 | 5.958 | 6.207 | 5.958 | 6.060 | 9,558 | +0.13(+2.19%) |
Nov 10, 2021 | 6.049 | 5.930 | 13,713 | +0.02(+0.40%) | ||
Nov 09, 2021 | 5.600 | 6.030 | 5.575 | 5.906 | 27,096 | +0.36(+6.42%) |
Nov 08, 2021 | 5.240 | 5.570 | 5.153 | 5.550 | 32,944 | +0.36(+6.98%) |
Nov 05, 2021 | 5.160 | 5.188 | 5.131 | 5.188 | 7,940 | +0.05(+0.93%) |
Nov 04, 2021 | 5.050 | 5.150 | 5.022 | 5.140 | 6,122 | +0.11(+2.11%) |
Nov 03, 2021 | 5.060 | 5.180 | 4.880 | 5.034 | 24,234 | -0.10(-1.87%) |
Nov 02, 2021 | 5.100 | 5.170 | 5.060 | 5.130 | 6,694 | +0.11(+2.19%) |
Nov 01, 2021 | 4.900 | 5.130 | 4.840 | 5.020 | 20,232 | +0.18(+3.72%) |
Oct 29, 2021 | 5.100 | 5.100 | 4.820 | 4.840 | 24,188 | -0.31(-6.02%) |
Oct 28, 2021 | 5.330 | 5.330 | 5.110 | 5.150 | 14,420 | +0.00(+0.00%) |
Oct 27, 2021 | 5.200 | 5.420 | 5.120 | 5.150 | 12,384 | -0.09(-1.70%) |
Oct 26, 2021 | 5.160 | 5.239 | 18,531 | +0.12(+2.34%) | ||
Oct 25, 2021 | 5.050 | 5.220 | 5.050 | 5.119 | 23,089 | +0.03(+0.58%) |
Oct 22, 2021 | 5.190 | 5.330 | 5.036 | 5.090 | 12,800 | -0.06(-1.17%) |
Oct 21, 2021 | 4.940 | 5.150 | 4.880 | 5.150 | 80,205 | +0.27(+5.53%) |
Oct 20, 2021 | 4.750 | 5.022 | 4.660 | 4.880 | 159,513 | +0.22(+4.81%) |
Oct 19, 2021 | 4.550 | 4.710 | 4.550 | 4.656 | 26,936 | +0.18(+4.07%) |
Oct 18, 2021 | 4.400 | 4.550 | 4.400 | 4.474 | 10,509 | +0.06(+1.47%) |
Oct 15, 2021 | 4.450 | 4.510 | 4.409 | 4.409 | 41,836 | -0.02(-0.47%) |
Oct 14, 2021 | 4.400 | 4.440 | 4.350 | 4.430 | 28,012 | +0.03(+0.68%) |
Oct 13, 2021 | 4.300 | 4.400 | 4.300 | 4.400 | 9,099 | +0.06(+1.27%) |
Oct 12, 2021 | 4.100 | 4.400 | 4.080 | 4.345 | 33,750 | +0.33(+8.22%) |
Oct 11, 2021 | 4.200 | 4.200 | 3.900 | 4.015 | 7,704 | -0.19(-4.40%) |
Oct 08, 2021 | 4.318 | 4.318 | 4.200 | 4.200 | 4,619 | -0.10(-2.33%) |
Oct 07, 2021 | 4.310 | 4.360 | 4.297 | 4.300 | 10,635 | -0.03(-0.80%) |
Oct 06, 2021 | 4.350 | 4.400 | 4.330 | 4.335 | 36,927 | -0.02(-0.35%) |
Oct 05, 2021 | 4.341 | 4.362 | 4.239 | 4.350 | 12,202 | +0.07(+1.68%) |
Oct 04, 2021 | 4.230 | 4.323 | 4.220 | 4.278 | 12,506 | +0.05(+1.18%) |