Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.399 | 4.399 | 4.160 | 4.290 | 97,022 | +0.04(+0.94%) |
Dec 30, 2021 | 4.050 | 4.300 | 4.050 | 4.250 | 106,551 | +0.27(+6.78%) |
Dec 29, 2021 | 4.130 | 4.208 | 3.950 | 3.980 | 92,236 | -0.15(-3.63%) |
Dec 28, 2021 | 4.300 | 4.320 | 3.910 | 4.130 | 213,710 | -0.16(-3.73%) |
Dec 27, 2021 | 4.510 | 4.535 | 4.218 | 4.290 | 128,331 | -0.19(-4.24%) |
Dec 23, 2021 | 4.700 | 4.700 | 4.398 | 4.480 | 122,346 | -0.22(-4.68%) |
Dec 22, 2021 | 4.690 | 4.840 | 4.620 | 4.700 | 68,050 | -0.05(-1.05%) |
Dec 21, 2021 | 4.430 | 4.810 | 4.370 | 4.750 | 146,951 | +0.44(+10.21%) |
Dec 20, 2021 | 4.530 | 4.535 | 4.300 | 4.310 | 91,395 | -0.23(-5.07%) |
Dec 17, 2021 | 4.460 | 4.880 | 4.330 | 4.540 | 195,890 | +0.00(+0.00%) |
Dec 16, 2021 | 4.800 | 4.830 | 4.470 | 4.540 | 70,576 | -0.20(-4.22%) |
Dec 15, 2021 | 4.830 | 4.850 | 4.440 | 4.740 | 123,760 | -0.07(-1.46%) |
Dec 14, 2021 | 4.810 | 4.850 | 4.540 | 4.810 | 82,109 | +0.16(+3.44%) |
Dec 13, 2021 | 4.790 | 4.860 | 4.560 | 4.650 | 65,605 | -0.17(-3.53%) |
Dec 10, 2021 | 5.100 | 5.190 | 4.760 | 4.820 | 114,220 | -0.16(-3.21%) |
Dec 09, 2021 | 5.220 | 5.270 | 4.910 | 4.980 | 54,389 | -0.25(-4.78%) |
Dec 08, 2021 | 5.130 | 5.450 | 5.020 | 5.230 | 78,789 | +0.07(+1.36%) |
Dec 07, 2021 | 4.940 | 5.420 | 4.660 | 5.160 | 124,099 | +0.34(+7.05%) |
Dec 06, 2021 | 4.840 | 5.080 | 4.458 | 4.820 | 173,079 | +0.12(+2.55%) |
Dec 03, 2021 | 5.240 | 5.240 | 4.560 | 4.700 | 186,711 | -0.45(-8.74%) |
Dec 02, 2021 | 4.990 | 5.209 | 4.880 | 5.150 | 100,119 | +0.27(+5.53%) |
Dec 01, 2021 | 5.180 | 5.295 | 4.770 | 4.880 | 129,739 | -0.28(-5.43%) |
Nov 30, 2021 | 5.200 | 5.274 | 4.830 | 5.160 | 123,734 | -0.10(-1.90%) |
Nov 29, 2021 | 5.200 | 5.450 | 5.050 | 5.260 | 130,368 | +0.10(+1.94%) |
Nov 26, 2021 | 5.180 | 5.280 | 5.030 | 5.160 | 75,481 | -0.21(-3.91%) |
Nov 24, 2021 | 5.220 | 5.450 | 5.150 | 5.370 | 87,729 | +0.05(+0.94%) |
Nov 23, 2021 | 5.380 | 5.450 | 5.220 | 5.320 | 202,098 | -0.03(-0.56%) |
Nov 22, 2021 | 5.450 | 5.530 | 5.100 | 5.350 | 107,331 | -0.11(-2.01%) |
Nov 19, 2021 | 5.230 | 5.550 | 5.230 | 5.460 | 144,137 | +0.25(+4.80%) |
Nov 18, 2021 | 5.500 | 5.240 | 5.170 | 5.210 | 144,274 | -0.32(-5.79%) |
Nov 17, 2021 | 5.770 | 5.870 | 5.510 | 5.530 | 176,436 | -0.34(-5.79%) |
Nov 16, 2021 | 6.190 | 6.190 | 5.700 | 5.870 | 221,845 | -0.34(-5.48%) |
Nov 15, 2021 | 6.250 | 6.250 | 6.000 | 6.210 | 98,988 | +0.02(+0.32%) |
Nov 12, 2021 | 6.180 | 6.280 | 5.990 | 6.190 | 175,769 | +0.09(+1.48%) |
Nov 11, 2021 | 6.290 | 6.410 | 6.000 | 6.100 | 240,255 | -0.08(-1.29%) |
Nov 10, 2021 | 6.300 | 6.180 | 197,060 | -0.16(-2.52%) | ||
Nov 09, 2021 | 6.500 | 6.613 | 6.150 | 6.340 | 116,375 | -0.13(-2.01%) |
Nov 08, 2021 | 6.180 | 6.550 | 6.170 | 6.470 | 338,913 | +0.44(+7.30%) |
Nov 05, 2021 | 6.330 | 6.380 | 5.980 | 6.030 | 213,338 | -0.26(-4.21%) |
Nov 04, 2021 | 6.400 | 6.450 | 6.160 | 6.295 | 196,862 | -0.07(-1.02%) |
Nov 03, 2021 | 6.360 | 6.399 | 6.135 | 6.360 | 188,206 | -0.04(-0.63%) |
Nov 02, 2021 | 6.190 | 6.410 | 6.010 | 6.400 | 200,062 | +0.24(+3.90%) |
Nov 01, 2021 | 5.800 | 6.220 | 6.045 | 6.160 | 743,667 | +0.41(+7.13%) |
Oct 29, 2021 | 5.690 | 5.770 | 5.500 | 5.750 | 150,591 | +0.10(+1.77%) |
Oct 28, 2021 | 5.650 | 5.800 | 5.490 | 5.650 | 355,478 | +0.00(+0.00%) |
Oct 27, 2021 | 5.630 | 5.772 | 5.500 | 5.650 | 107,491 | +0.02(+0.36%) |
Oct 26, 2021 | 5.700 | 5.630 | 122,322 | -0.04(-0.71%) | ||
Oct 25, 2021 | 5.620 | 5.935 | 5.500 | 5.670 | 285,405 | +0.12(+2.16%) |
Oct 22, 2021 | 5.660 | 5.660 | 5.369 | 5.550 | 112,069 | -0.14(-2.46%) |
Oct 21, 2021 | 5.990 | 6.040 | 5.580 | 5.690 | 234,090 | -0.31(-5.17%) |
Oct 20, 2021 | 5.680 | 6.010 | 5.550 | 6.000 | 436,058 | +0.33(+5.82%) |
Oct 19, 2021 | 5.640 | 5.680 | 5.550 | 5.670 | 137,384 | +0.09(+1.61%) |
Oct 18, 2021 | 5.450 | 5.636 | 5.390 | 5.580 | 124,628 | +0.20(+3.72%) |
Oct 15, 2021 | 5.700 | 5.700 | 5.340 | 5.380 | 152,437 | -0.25(-4.44%) |
Oct 14, 2021 | 5.650 | 5.730 | 5.572 | 5.630 | 197,302 | -0.03(-0.53%) |
Oct 13, 2021 | 5.570 | 5.690 | 5.460 | 5.660 | 144,913 | +0.11(+1.98%) |
Oct 12, 2021 | 5.450 | 5.585 | 5.400 | 5.550 | 121,494 | +0.18(+3.35%) |
Oct 11, 2021 | 5.400 | 5.500 | 5.290 | 5.370 | 219,509 | +0.01(+0.19%) |
Oct 08, 2021 | 5.450 | 5.500 | 5.120 | 5.360 | 183,299 | -0.06(-1.11%) |
Oct 07, 2021 | 5.210 | 5.470 | 5.112 | 5.420 | 255,130 | +0.26(+5.04%) |
Oct 06, 2021 | 5.200 | 5.650 | 5.060 | 5.160 | 339,003 | -0.08(-1.53%) |
Oct 05, 2021 | 5.150 | 5.360 | 4.850 | 5.240 | 614,408 | +0.41(+8.49%) |
Oct 04, 2021 | 5.150 | 5.150 | 4.760 | 4.830 | 321,695 | -0.25(-4.92%) |