Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.390 | 5.630 | 5.300 | 5.410 | 4,491,057 | -0.03(-0.55%) |
Dec 30, 2021 | 5.180 | 5.590 | 5.130 | 5.440 | 5,375,286 | +0.22(+4.21%) |
Dec 29, 2021 | 5.200 | 5.255 | 5.030 | 5.220 | 4,118,334 | -0.01(-0.19%) |
Dec 28, 2021 | 5.310 | 5.530 | 5.220 | 5.230 | 4,230,500 | -0.11(-2.14%) |
Dec 27, 2021 | 5.590 | 5.600 | 5.250 | 5.344 | 6,843,685 | -0.20(-3.69%) |
Dec 23, 2021 | 5.560 | 5.690 | 5.380 | 5.549 | 4,721,824 | -0.02(-0.36%) |
Dec 22, 2021 | 5.690 | 5.730 | 5.410 | 5.569 | 6,466,701 | -0.13(-2.30%) |
Dec 21, 2021 | 5.200 | 5.720 | 5.150 | 5.700 | 8,804,358 | +0.52(+9.94%) |
Dec 20, 2021 | 5.310 | 5.410 | 5.050 | 5.185 | 7,062,571 | -0.08(-1.56%) |
Dec 17, 2021 | 5.010 | 5.470 | 4.790 | 5.267 | 12,142,070 | +0.18(+3.50%) |
Dec 16, 2021 | 5.550 | 5.560 | 4.920 | 5.089 | 10,569,310 | -0.76(-13.01%) |
Dec 15, 2021 | 5.180 | 5.850 | 4.930 | 5.850 | 8,308,778 | +0.64(+12.28%) |
Dec 14, 2021 | 5.380 | 5.500 | 5.150 | 5.210 | 6,310,998 | -0.34(-6.07%) |
Dec 13, 2021 | 5.850 | 5.880 | 5.360 | 5.547 | 7,970,799 | -0.38(-6.46%) |
Dec 10, 2021 | 6.240 | 6.380 | 5.875 | 5.930 | 3,730,744 | -0.23(-3.73%) |
Dec 09, 2021 | 6.760 | 6.790 | 6.105 | 6.160 | 5,741,279 | -0.46(-6.95%) |
Dec 08, 2021 | 6.210 | 6.660 | 5.880 | 6.620 | 7,198,982 | +0.53(+8.70%) |
Dec 07, 2021 | 6.070 | 6.295 | 5.880 | 6.090 | 5,954,875 | +0.25(+4.28%) |
Dec 06, 2021 | 5.620 | 5.930 | 5.510 | 5.840 | 5,910,311 | +0.18(+3.18%) |
Dec 03, 2021 | 5.830 | 5.888 | 5.480 | 5.660 | 10,466,245 | -0.44(-7.21%) |
Dec 02, 2021 | 6.160 | 6.170 | 5.900 | 6.100 | 9,351,279 | -0.06(-0.89%) |
Dec 01, 2021 | 6.930 | 6.960 | 6.150 | 6.155 | 7,295,866 | -0.71(-10.28%) |
Nov 30, 2021 | 6.550 | 6.890 | 6.420 | 6.860 | 5,899,859 | +0.18(+2.69%) |
Nov 29, 2021 | 6.910 | 6.905 | 6.510 | 6.680 | 4,662,217 | -0.10(-1.47%) |
Nov 26, 2021 | 6.720 | 6.910 | 6.600 | 6.780 | 3,677,355 | -0.16(-2.31%) |
Nov 24, 2021 | 6.560 | 6.979 | 6.355 | 6.940 | 7,957,689 | +0.32(+4.83%) |
Nov 23, 2021 | 6.950 | 6.950 | 6.470 | 6.620 | 5,645,245 | -0.24(-3.50%) |
Nov 22, 2021 | 7.330 | 7.390 | 6.525 | 6.860 | 7,420,306 | -0.40(-5.51%) |
Nov 19, 2021 | 7.150 | 7.315 | 6.970 | 7.260 | 4,411,645 | +0.12(+1.68%) |
Nov 18, 2021 | 7.190 | 7.400 | 7.105 | 7.140 | 6,358,725 | -0.10(-1.38%) |
Nov 17, 2021 | 7.490 | 7.565 | 7.220 | 7.240 | 8,152,799 | -0.47(-6.10%) |
Nov 16, 2021 | 7.870 | 7.870 | 7.565 | 7.710 | 5,650,021 | -0.16(-2.03%) |
Nov 15, 2021 | 8.090 | 8.150 | 7.760 | 7.870 | 8,216,684 | -0.13(-1.62%) |
Nov 12, 2021 | 7.680 | 8.080 | 7.660 | 8.000 | 13,905,159 | +0.34(+4.44%) |
Nov 11, 2021 | 7.680 | 7.950 | 7.450 | 7.660 | 16,922,736 | -0.15(-1.92%) |
Nov 10, 2021 | 7.790 | 7.810 | 27,402,596 | -0.15(-1.88%) | ||
Nov 09, 2021 | 10.10 | 10.18 | 7.880 | 7.960 | 37,115,680 | -5.02(-38.67%) |
Nov 08, 2021 | 14.18 | 14.25 | 12.89 | 12.98 | 6,343,815 | -1.11(-7.88%) |
Nov 05, 2021 | 14.50 | 14.52 | 14.04 | 14.09 | 2,788,919 | -0.34(-2.36%) |
Nov 04, 2021 | 14.75 | 14.90 | 14.15 | 14.43 | 2,646,315 | -0.15(-1.03%) |
Nov 03, 2021 | 14.26 | 14.67 | 14.12 | 14.58 | 2,913,298 | +0.19(+1.32%) |
Nov 02, 2021 | 14.89 | 14.91 | 13.84 | 14.39 | 3,116,430 | -0.46(-3.10%) |
Nov 01, 2021 | 14.95 | 15.02 | 14.66 | 14.85 | 2,911,088 | +0.03(+0.20%) |
Oct 29, 2021 | 14.73 | 14.56 | 14.82 | 1,761,970 | -0.03(-0.20%) | |
Oct 28, 2021 | 13.99 | 14.92 | 13.98 | 14.85 | 2,109,087 | +0.89(+6.38%) |
Oct 27, 2021 | 14.25 | 14.39 | 13.85 | 13.96 | 1,487,206 | -0.28(-1.97%) |
Oct 26, 2021 | 14.30 | 14.24 | 1,985,511 | +0.00(+0.00%) | ||
Oct 25, 2021 | 14.11 | 14.24 | 1,830,835 | +0.21(+1.50%) | ||
Oct 22, 2021 | 14.04 | 14.04 | 13.36 | 14.03 | 2,443,041 | -0.14(-0.99%) |
Oct 21, 2021 | 13.64 | 14.30 | 13.57 | 14.17 | 2,930,228 | +0.72(+5.35%) |
Oct 20, 2021 | 13.40 | 13.54 | 13.22 | 13.45 | 1,334,960 | +0.05(+0.37%) |
Oct 19, 2021 | 13.48 | 13.75 | 13.23 | 13.40 | 1,656,816 | +0.00(+0.00%) |
Oct 18, 2021 | 13.32 | 13.74 | 13.20 | 13.40 | 1,936,403 | +0.18(+1.36%) |
Oct 15, 2021 | 13.65 | 13.73 | 13.21 | 13.22 | 2,135,159 | -0.23(-1.71%) |
Oct 14, 2021 | 12.79 | 13.54 | 12.61 | 13.45 | 3,026,302 | +0.84(+6.66%) |
Oct 13, 2021 | 12.48 | 12.62 | 12.07 | 12.61 | 5,183,952 | +0.36(+2.94%) |
Oct 12, 2021 | 12.13 | 12.45 | 12.05 | 12.25 | 4,532,971 | +0.20(+1.66%) |
Oct 11, 2021 | 12.10 | 12.68 | 12.00 | 12.05 | 3,112,308 | +0.06(+0.50%) |
Oct 08, 2021 | 12.20 | 12.28 | 11.96 | 11.99 | 1,818,765 | -0.18(-1.48%) |
Oct 07, 2021 | 12.16 | 12.73 | 12.01 | 12.17 | 3,132,927 | +0.14(+1.16%) |
Oct 06, 2021 | 12.35 | 12.40 | 11.73 | 12.03 | 4,203,971 | -0.60(-4.75%) |
Oct 05, 2021 | 12.77 | 13.11 | 12.42 | 12.63 | 2,189,773 | -0.12(-0.94%) |
Oct 04, 2021 | 13.69 | 13.82 | 12.59 | 12.75 | 3,203,297 | -1.16(-8.34%) |