Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.951 | 4.080 | 3.870 | 3.890 | 662,315 | -0.05(-1.27%) |
Dec 30, 2021 | 3.860 | 4.020 | 3.860 | 3.940 | 453,878 | +0.10(+2.60%) |
Dec 29, 2021 | 3.930 | 3.940 | 3.790 | 3.840 | 542,358 | -0.08(-2.04%) |
Dec 28, 2021 | 3.950 | 4.080 | 3.890 | 3.920 | 700,076 | -0.04(-1.01%) |
Dec 27, 2021 | 3.970 | 4.180 | 3.910 | 3.960 | 836,027 | -0.07(-1.74%) |
Dec 23, 2021 | 4.090 | 4.120 | 3.830 | 4.030 | 1,912,351 | -0.07(-1.71%) |
Dec 22, 2021 | 4.400 | 4.400 | 4.050 | 4.100 | 1,835,412 | -0.30(-6.82%) |
Dec 21, 2021 | 4.310 | 4.680 | 4.040 | 4.400 | 4,525,865 | -1.82(-29.26%) |
Dec 20, 2021 | 5.870 | 6.250 | 5.610 | 6.220 | 2,138,440 | +0.52(+9.12%) |
Dec 17, 2021 | 5.530 | 5.780 | 5.350 | 5.700 | 1,156,704 | +0.21(+3.83%) |
Dec 16, 2021 | 5.370 | 5.860 | 5.320 | 5.490 | 1,311,257 | +0.24(+4.57%) |
Dec 15, 2021 | 5.010 | 5.260 | 4.850 | 5.250 | 778,014 | +0.20(+3.96%) |
Dec 14, 2021 | 5.030 | 5.211 | 4.990 | 5.050 | 407,432 | +0.04(+0.80%) |
Dec 13, 2021 | 5.070 | 5.140 | 4.950 | 5.010 | 594,580 | +0.00(+0.00%) |
Dec 10, 2021 | 5.200 | 5.294 | 4.980 | 5.010 | 416,380 | -0.18(-3.47%) |
Dec 09, 2021 | 5.420 | 5.485 | 5.120 | 5.190 | 502,069 | -0.26(-4.77%) |
Dec 08, 2021 | 5.270 | 5.570 | 5.110 | 5.450 | 497,296 | +0.22(+4.21%) |
Dec 07, 2021 | 4.960 | 5.360 | 4.930 | 5.230 | 555,336 | +0.43(+8.96%) |
Dec 06, 2021 | 4.740 | 4.924 | 4.560 | 4.800 | 823,060 | -0.04(-0.83%) |
Dec 03, 2021 | 5.400 | 5.471 | 4.750 | 4.840 | 1,155,583 | -0.54(-10.04%) |
Dec 02, 2021 | 5.680 | 5.800 | 5.340 | 5.380 | 795,680 | -0.31(-5.45%) |
Dec 01, 2021 | 5.980 | 6.190 | 5.610 | 5.690 | 764,084 | -0.21(-3.56%) |
Nov 30, 2021 | 6.170 | 6.220 | 5.770 | 5.900 | 456,082 | -0.18(-2.96%) |
Nov 29, 2021 | 6.380 | 6.400 | 6.030 | 6.080 | 579,294 | -0.29(-4.55%) |
Nov 26, 2021 | 6.100 | 6.400 | 6.050 | 6.370 | 387,794 | +0.13(+2.08%) |
Nov 24, 2021 | 5.920 | 6.310 | 5.910 | 6.240 | 597,000 | +0.25(+4.17%) |
Nov 23, 2021 | 6.020 | 6.050 | 5.850 | 5.990 | 374,179 | -0.03(-0.50%) |
Nov 22, 2021 | 5.950 | 6.080 | 5.780 | 6.020 | 573,289 | +0.05(+0.84%) |
Nov 19, 2021 | 5.540 | 6.080 | 5.410 | 5.970 | 723,364 | +0.42(+7.57%) |
Nov 18, 2021 | 5.820 | 5.570 | 5.490 | 5.550 | 1,285,640 | -0.27(-4.64%) |
Nov 17, 2021 | 6.010 | 6.010 | 5.780 | 5.820 | 389,957 | -0.20(-3.32%) |
Nov 16, 2021 | 6.110 | 6.120 | 5.845 | 6.020 | 451,530 | -0.08(-1.31%) |
Nov 15, 2021 | 6.300 | 6.380 | 6.080 | 6.100 | 391,087 | -0.19(-3.02%) |
Nov 12, 2021 | 6.190 | 6.310 | 6.030 | 6.290 | 598,072 | +0.14(+2.28%) |
Nov 11, 2021 | 6.170 | 6.370 | 6.130 | 6.150 | 403,652 | +0.01(+0.16%) |
Nov 10, 2021 | 6.180 | 6.140 | 414,560 | -0.09(-1.44%) | ||
Nov 09, 2021 | 6.195 | 6.268 | 5.890 | 6.230 | 669,138 | +0.06(+0.97%) |
Nov 08, 2021 | 5.770 | 6.290 | 5.740 | 6.170 | 839,213 | +0.37(+6.38%) |
Nov 05, 2021 | 6.030 | 6.030 | 5.640 | 5.800 | 605,621 | -0.24(-3.97%) |
Nov 04, 2021 | 5.890 | 6.200 | 5.830 | 6.040 | 805,048 | +0.14(+2.37%) |
Nov 03, 2021 | 5.430 | 6.000 | 5.260 | 5.900 | 1,388,522 | +0.54(+10.07%) |
Nov 02, 2021 | 5.300 | 5.380 | 5.065 | 5.360 | 604,660 | +0.12(+2.29%) |
Nov 01, 2021 | 5.200 | 5.350 | 5.050 | 5.240 | 647,092 | +0.10(+1.95%) |
Oct 29, 2021 | 5.020 | 5.160 | 4.971 | 5.140 | 343,649 | +0.09(+1.78%) |
Oct 28, 2021 | 5.040 | 5.050 | 420,947 | +0.03(+0.60%) | ||
Oct 27, 2021 | 4.950 | 5.050 | 4.820 | 5.020 | 456,771 | +0.07(+1.41%) |
Oct 26, 2021 | 4.690 | 4.950 | 1,329,773 | +0.28(+6.00%) | ||
Oct 25, 2021 | 4.340 | 4.670 | 1,075,815 | +0.34(+7.85%) | ||
Oct 22, 2021 | 4.400 | 4.504 | 4.180 | 4.330 | 695,095 | -0.14(-3.13%) |
Oct 21, 2021 | 4.440 | 4.680 | 4.370 | 4.470 | 833,833 | +0.08(+1.82%) |
Oct 20, 2021 | 4.200 | 4.600 | 4.123 | 4.390 | 1,086,304 | +0.15(+3.54%) |
Oct 19, 2021 | 4.090 | 4.280 | 4.030 | 4.240 | 384,465 | +0.17(+4.18%) |
Oct 18, 2021 | 4.000 | 4.160 | 3.977 | 4.070 | 474,562 | +0.20(+5.17%) |
Oct 15, 2021 | 3.860 | 3.940 | 3.820 | 3.870 | 190,393 | +0.03(+0.78%) |
Oct 14, 2021 | 3.980 | 3.990 | 3.820 | 3.840 | 295,296 | -0.10(-2.54%) |
Oct 13, 2021 | 3.800 | 3.972 | 3.765 | 3.940 | 201,683 | +0.17(+4.51%) |
Oct 12, 2021 | 3.770 | 3.900 | 3.670 | 3.770 | 254,055 | +0.01(+0.27%) |
Oct 11, 2021 | 3.690 | 3.850 | 3.680 | 3.760 | 252,919 | +0.07(+1.90%) |
Oct 08, 2021 | 4.000 | 4.000 | 3.670 | 3.690 | 324,441 | -0.15(-3.91%) |
Oct 07, 2021 | 4.000 | 4.030 | 3.770 | 3.840 | 515,553 | -0.12(-3.03%) |
Oct 06, 2021 | 4.060 | 4.100 | 3.950 | 3.960 | 276,667 | -0.13(-3.18%) |
Oct 05, 2021 | 4.080 | 4.140 | 4.020 | 4.090 | 234,232 | +0.02(+0.49%) |
Oct 04, 2021 | 4.230 | 4.230 | 4.000 | 4.070 | 375,476 | -0.20(-4.68%) |