Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.720 | 4.840 | 4.400 | 4.470 | 2,109,893 | -0.59(-11.66%) |
Dec 30, 2021 | 4.470 | 7.580 | 4.470 | 5.060 | 40,094,408 | +0.55(+12.20%) |
Dec 29, 2021 | 4.635 | 4.635 | 4.350 | 4.510 | 15,634 | -0.09(-1.96%) |
Dec 28, 2021 | 4.540 | 4.750 | 4.460 | 4.600 | 14,148 | +0.02(+0.44%) |
Dec 27, 2021 | 5.000 | 5.360 | 4.450 | 4.580 | 204,944 | +0.29(+6.76%) |
Dec 23, 2021 | 4.350 | 4.470 | 4.290 | 4.290 | 16,492 | -0.09(-2.05%) |
Dec 22, 2021 | 4.530 | 4.530 | 4.300 | 4.380 | 13,339 | -0.04(-0.90%) |
Dec 21, 2021 | 4.400 | 4.474 | 4.340 | 4.420 | 6,279 | +0.12(+2.79%) |
Dec 20, 2021 | 4.420 | 4.420 | 4.300 | 4.300 | 8,592 | -0.19(-4.23%) |
Dec 17, 2021 | 4.350 | 4.500 | 4.340 | 4.490 | 18,328 | +0.21(+4.91%) |
Dec 16, 2021 | 4.590 | 4.590 | 4.270 | 4.280 | 13,159 | -0.23(-5.10%) |
Dec 15, 2021 | 4.530 | 4.530 | 4.350 | 4.510 | 31,162 | +0.10(+2.27%) |
Dec 14, 2021 | 4.500 | 4.579 | 4.410 | 4.410 | 19,609 | -0.08(-1.78%) |
Dec 13, 2021 | 4.600 | 4.650 | 4.490 | 4.490 | 7,181 | -0.17(-3.75%) |
Dec 10, 2021 | 4.700 | 4.700 | 4.560 | 4.665 | 4,261 | -0.04(-0.74%) |
Dec 09, 2021 | 4.940 | 4.950 | 4.700 | 4.700 | 18,309 | -0.21(-4.28%) |
Dec 08, 2021 | 4.880 | 4.980 | 4.860 | 4.910 | 44,025 | +0.05(+1.03%) |
Dec 07, 2021 | 4.941 | 4.975 | 4.840 | 4.860 | 212,933 | -0.09(-1.82%) |
Dec 06, 2021 | 4.990 | 5.010 | 4.920 | 4.950 | 25,302 | -0.03(-0.60%) |
Dec 03, 2021 | 4.940 | 4.980 | 4.870 | 4.980 | 41,133 | +0.08(+1.63%) |
Dec 02, 2021 | 4.900 | 4.960 | 4.770 | 4.900 | 67,368 | +0.00(+0.00%) |
Dec 01, 2021 | 5.090 | 5.180 | 4.900 | 4.900 | 83,529 | -0.21(-4.11%) |
Nov 30, 2021 | 5.100 | 5.160 | 5.050 | 5.110 | 55,319 | -0.05(-0.97%) |
Nov 29, 2021 | 5.200 | 5.200 | 5.140 | 5.160 | 17,954 | -0.03(-0.58%) |
Nov 26, 2021 | 5.240 | 5.320 | 5.090 | 5.190 | 86,176 | -0.15(-2.81%) |
Nov 24, 2021 | 5.360 | 5.379 | 5.280 | 5.340 | 18,202 | +0.01(+0.19%) |
Nov 23, 2021 | 5.330 | 5.413 | 5.250 | 5.330 | 54,954 | -0.04(-0.74%) |
Nov 22, 2021 | 5.210 | 5.450 | 5.160 | 5.370 | 68,636 | +0.12(+2.29%) |
Nov 19, 2021 | 5.160 | 5.270 | 5.160 | 5.250 | 18,147 | +0.04(+0.77%) |
Nov 18, 2021 | 5.330 | 5.250 | 5.250 | 5.210 | 33,155 | -0.14(-2.62%) |
Nov 17, 2021 | 5.100 | 5.410 | 5.090 | 5.350 | 59,038 | +0.20(+3.88%) |
Nov 16, 2021 | 5.090 | 5.179 | 5.080 | 5.150 | 72,500 | +0.08(+1.58%) |
Nov 15, 2021 | 5.210 | 5.210 | 5.070 | 5.070 | 108,628 | -0.09(-1.74%) |
Nov 12, 2021 | 5.100 | 5.160 | 5.090 | 5.160 | 28,208 | +0.02(+0.39%) |
Nov 11, 2021 | 5.120 | 5.150 | 5.080 | 5.140 | 54,589 | +0.00(+0.00%) |
Nov 10, 2021 | 5.050 | 5.150 | 5.140 | 46,798 | +0.08(+1.58%) | |
Nov 09, 2021 | 5.120 | 5.190 | 5.020 | 5.060 | 153,617 | -0.03(-0.59%) |
Nov 08, 2021 | 5.110 | 5.245 | 5.001 | 5.090 | 63,721 | -0.01(-0.20%) |
Nov 05, 2021 | 5.170 | 5.214 | 5.080 | 5.100 | 32,094 | -0.07(-1.35%) |
Nov 04, 2021 | 5.290 | 5.320 | 5.170 | 5.170 | 33,552 | -0.06(-1.15%) |
Nov 03, 2021 | 5.100 | 5.250 | 5.100 | 5.230 | 12,015 | +0.13(+2.55%) |
Nov 02, 2021 | 5.200 | 5.340 | 5.100 | 5.100 | 33,155 | -0.14(-2.67%) |
Nov 01, 2021 | 5.160 | 5.280 | 5.110 | 5.240 | 36,588 | +0.13(+2.54%) |
Oct 29, 2021 | 5.150 | 5.190 | 5.080 | 5.110 | 29,493 | -0.13(-2.48%) |
Oct 28, 2021 | 5.340 | 5.360 | 5.170 | 5.240 | 44,878 | -0.02(-0.38%) |
Oct 27, 2021 | 5.350 | 5.385 | 5.129 | 5.260 | 120,996 | +0.03(+0.57%) |
Oct 26, 2021 | 5.080 | 5.290 | 5.230 | 59,248 | +0.18(+3.56%) | |
Oct 25, 2021 | 5.030 | 5.070 | 4.990 | 5.050 | 90,979 | -0.02(-0.39%) |
Oct 22, 2021 | 4.990 | 4.910 | 5.070 | 950,782 | +0.03(+0.60%) | |
Oct 21, 2021 | 4.940 | 5.200 | 4.940 | 5.040 | 287,371 | +0.04(+0.80%) |
Oct 20, 2021 | 4.940 | 5.050 | 4.940 | 5.000 | 154,708 | +0.02(+0.40%) |
Oct 19, 2021 | 4.910 | 5.090 | 4.900 | 4.980 | 171,151 | +0.02(+0.40%) |
Oct 18, 2021 | 4.830 | 5.050 | 4.830 | 4.960 | 102,756 | -0.04(-0.80%) |
Oct 15, 2021 | 4.820 | 5.120 | 4.820 | 5.000 | 58,970 | +0.01(+0.20%) |
Oct 14, 2021 | 4.770 | 5.200 | 4.760 | 4.990 | 161,426 | +0.02(+0.40%) |
Oct 13, 2021 | 4.610 | 5.177 | 4.610 | 4.970 | 82,259 | +0.06(+1.22%) |
Oct 12, 2021 | 4.500 | 5.080 | 4.300 | 4.910 | 206,609 | +0.19(+4.03%) |
Oct 11, 2021 | 4.500 | 4.850 | 4.490 | 4.720 | 44,760 | +0.11(+2.39%) |
Oct 08, 2021 | 4.390 | 5.080 | 4.280 | 4.610 | 152,995 | +0.28(+6.47%) |
Oct 07, 2021 | 4.340 | 4.400 | 4.210 | 4.330 | 11,092 | -0.01(-0.23%) |
Oct 06, 2021 | 4.510 | 4.550 | 4.230 | 4.340 | 79,189 | -0.17(-3.77%) |
Oct 05, 2021 | 4.740 | 4.785 | 4.506 | 4.510 | 15,644 | -0.22(-4.65%) |
Oct 04, 2021 | 4.760 | 4.840 | 4.700 | 4.730 | 17,707 | -0.03(-0.63%) |