Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.094 | 5.139 | 5.013 | 5.139 | 16,905 | +0.02(+0.35%) |
Dec 30, 2021 | 5.121 | 5.121 | 5.085 | 5.121 | 6,153 | +0.06(+1.25%) |
Dec 29, 2021 | 5.221 | 5.221 | 5.031 | 5.058 | 17,114 | -0.10(-1.93%) |
Dec 28, 2021 | 4.660 | 5.203 | 4.660 | 5.157 | 71,311 | +0.50(+10.68%) |
Dec 27, 2021 | 4.796 | 4.850 | 4.660 | 4.660 | 9,988 | -0.11(-2.28%) |
Dec 23, 2021 | 4.633 | 4.776 | 4.633 | 4.769 | 3,986 | +0.11(+2.33%) |
Dec 22, 2021 | 4.931 | 4.931 | 4.616 | 4.660 | 13,000 | -0.01(-0.19%) |
Dec 21, 2021 | 4.931 | 4.931 | 4.578 | 4.669 | 36,587 | -0.05(-1.15%) |
Dec 20, 2021 | 4.814 | 4.868 | 4.723 | 4.723 | 19,278 | -0.15(-3.15%) |
Dec 17, 2021 | 4.805 | 4.931 | 4.805 | 4.877 | 10,560 | +0.07(+1.51%) |
Dec 16, 2021 | 4.877 | 4.895 | 4.805 | 4.805 | 5,115 | -0.02(-0.38%) |
Dec 15, 2021 | 4.814 | 4.886 | 4.805 | 4.823 | 7,714 | +0.00(+0.00%) |
Dec 14, 2021 | 4.859 | 4.877 | 4.812 | 4.823 | 9,813 | -0.08(-1.66%) |
Dec 13, 2021 | 5.004 | 5.130 | 4.896 | 4.904 | 14,138 | -0.07(-1.45%) |
Dec 10, 2021 | 5.130 | 5.157 | 4.895 | 4.977 | 9,116 | +0.08(+1.66%) |
Dec 09, 2021 | 5.004 | 5.004 | 4.823 | 4.895 | 10,936 | -0.11(-2.17%) |
Dec 08, 2021 | 5.031 | 5.049 | 4.940 | 5.004 | 7,369 | +0.04(+0.73%) |
Dec 07, 2021 | 4.895 | 4.968 | 4.805 | 4.968 | 13,544 | +0.20(+4.17%) |
Dec 06, 2021 | 4.823 | 4.886 | 4.678 | 4.769 | 18,293 | -0.10(-2.04%) |
Dec 03, 2021 | 4.922 | 4.968 | 4.769 | 4.868 | 26,898 | -0.03(-0.55%) |
Dec 02, 2021 | 4.931 | 4.977 | 4.823 | 4.895 | 58,267 | +0.07(+1.50%) |
Dec 01, 2021 | 4.977 | 4.977 | 4.796 | 4.823 | 45,891 | -0.14(-2.91%) |
Nov 30, 2021 | 4.886 | 4.886 | 4.868 | 4.968 | 33,136 | +0.14(+2.81%) |
Nov 29, 2021 | 4.741 | 4.886 | 4.633 | 4.832 | 31,786 | +0.04(+0.75%) |
Nov 26, 2021 | 4.714 | 4.796 | 4.633 | 4.796 | 4,086 | +0.14(+2.91%) |
Nov 24, 2021 | 4.651 | 4.660 | 4.633 | 4.660 | 5,816 | +0.06(+1.38%) |
Nov 23, 2021 | 4.624 | 4.651 | 4.533 | 4.597 | 44,259 | -0.02(-0.39%) |
Nov 22, 2021 | 4.660 | 4.669 | 4.588 | 4.615 | 23,889 | -0.07(-1.54%) |
Nov 19, 2021 | 4.669 | 4.696 | 4.642 | 4.687 | 11,663 | -0.02(-0.38%) |
Nov 18, 2021 | 4.723 | 4.759 | 4.705 | 4.705 | 16,870 | -0.03(-0.57%) |
Nov 17, 2021 | 4.759 | 4.814 | 4.651 | 4.732 | 31,202 | -0.12(-2.43%) |
Nov 16, 2021 | 4.814 | 4.850 | 4.759 | 4.850 | 18,498 | +0.07(+1.52%) |
Nov 15, 2021 | 4.977 | 5.109 | 4.759 | 4.778 | 42,877 | -0.26(-5.21%) |
Nov 12, 2021 | 5.022 | 5.058 | 5.022 | 5.040 | 8,024 | -0.01(-0.18%) |
Nov 11, 2021 | 5.076 | 5.185 | 5.017 | 5.049 | 6,555 | -0.04(-0.71%) |
Nov 10, 2021 | 5.194 | 5.085 | 5.085 | 15,592 | -0.11(-2.09%) | |
Nov 09, 2021 | 5.103 | 5.237 | 5.103 | 5.194 | 14,819 | -0.01(-0.17%) |
Nov 08, 2021 | 5.112 | 5.248 | 5.112 | 5.203 | 49,932 | +0.09(+1.77%) |
Nov 05, 2021 | 5.112 | 5.158 | 5.067 | 5.112 | 11,229 | +0.07(+1.44%) |
Nov 04, 2021 | 5.067 | 5.158 | 5.017 | 5.040 | 10,801 | -0.03(-0.54%) |
Nov 03, 2021 | 4.913 | 5.117 | 4.910 | 5.067 | 13,360 | +0.09(+1.82%) |
Nov 02, 2021 | 5.130 | 5.165 | 4.895 | 4.977 | 39,127 | -0.12(-2.31%) |
Nov 01, 2021 | 5.139 | 4.913 | 5.049 | 5.094 | 13,229 | +0.18(+3.68%) |
Oct 29, 2021 | 4.986 | 5.121 | 4.913 | 4.913 | 13,108 | -0.10(-1.99%) |
Oct 28, 2021 | 5.049 | 5.152 | 4.909 | 5.013 | 30,202 | -0.03(-0.54%) |
Oct 27, 2021 | 5.022 | 5.112 | 4.977 | 5.040 | 22,580 | -0.03(-0.54%) |
Oct 26, 2021 | 5.004 | 5.067 | 40,677 | +0.09(+1.82%) | ||
Oct 25, 2021 | 4.977 | 5.167 | 4.977 | 4.977 | 36,513 | -0.05(-1.08%) |
Oct 22, 2021 | 5.130 | 5.203 | 4.977 | 5.031 | 22,657 | -0.10(-1.94%) |
Oct 21, 2021 | 5.221 | 5.230 | 5.069 | 5.130 | 10,106 | -0.08(-1.56%) |
Oct 20, 2021 | 5.121 | 5.212 | 5.058 | 5.212 | 4,721 | +0.11(+2.13%) |
Oct 19, 2021 | 5.035 | 5.194 | 5.013 | 5.103 | 29,061 | +0.07(+1.44%) |
Oct 18, 2021 | 5.139 | 5.248 | 5.004 | 5.031 | 26,426 | -0.05(-1.07%) |
Oct 15, 2021 | 5.230 | 5.248 | 5.067 | 5.085 | 22,751 | -0.15(-2.94%) |
Oct 14, 2021 | 5.239 | 5.248 | 5.179 | 5.239 | 16,232 | +0.05(+0.87%) |
Oct 13, 2021 | 5.248 | 5.384 | 5.194 | 5.194 | 13,990 | -0.05(-1.03%) |
Oct 12, 2021 | 5.230 | 5.334 | 5.212 | 5.248 | 15,307 | +0.02(+0.35%) |
Oct 11, 2021 | 5.248 | 5.293 | 5.185 | 5.230 | 35,164 | -0.02(-0.34%) |
Oct 08, 2021 | 5.213 | 5.525 | 5.212 | 5.248 | 43,692 | +0.04(+0.69%) |
Oct 07, 2021 | 5.248 | 5.257 | 5.212 | 5.212 | 27,770 | -0.04(-0.69%) |
Oct 06, 2021 | 5.239 | 5.366 | 5.122 | 5.248 | 51,166 | +0.02(+0.35%) |
Oct 05, 2021 | 5.239 | 5.429 | 5.077 | 5.230 | 111,066 | +0.07(+1.40%) |
Oct 04, 2021 | 5.248 | 5.439 | 4.977 | 5.158 | 129,552 | -0.36(-6.56%) |