Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.520 | 3.650 | 2.740 | 2.860 | 695,985 | -0.62(-17.82%) |
Dec 30, 2021 | 3.470 | 3.730 | 3.300 | 3.480 | 273,661 | -0.04(-1.14%) |
Dec 29, 2021 | 3.770 | 3.840 | 3.260 | 3.520 | 555,913 | +0.06(+1.73%) |
Dec 28, 2021 | 3.940 | 3.940 | 3.320 | 3.460 | 363,753 | -0.56(-13.93%) |
Dec 27, 2021 | 3.770 | 4.130 | 3.550 | 4.020 | 475,347 | +0.39(+10.74%) |
Dec 23, 2021 | 4.060 | 4.080 | 3.390 | 3.630 | 580,501 | -0.43(-10.59%) |
Dec 22, 2021 | 4.080 | 4.134 | 3.980 | 4.060 | 36,420 | +0.01(+0.25%) |
Dec 21, 2021 | 4.110 | 4.130 | 3.850 | 4.050 | 170,289 | -0.04(-0.98%) |
Dec 20, 2021 | 3.940 | 4.300 | 3.910 | 4.090 | 319,597 | +0.00(+0.00%) |
Dec 17, 2021 | 4.560 | 4.600 | 3.910 | 4.090 | 923,873 | -0.12(-2.85%) |
Dec 16, 2021 | 4.620 | 4.700 | 4.110 | 4.210 | 371,433 | -0.36(-7.88%) |
Dec 15, 2021 | 4.060 | 4.800 | 4.040 | 4.570 | 601,187 | +0.46(+11.19%) |
Dec 14, 2021 | 4.160 | 4.390 | 3.950 | 4.110 | 375,062 | -0.11(-2.61%) |
Dec 13, 2021 | 4.490 | 4.530 | 4.200 | 4.220 | 223,767 | -0.37(-8.06%) |
Dec 10, 2021 | 4.710 | 4.780 | 4.200 | 4.590 | 535,850 | -0.04(-0.86%) |
Dec 09, 2021 | 4.640 | 4.740 | 4.570 | 4.630 | 116,523 | +0.08(+1.76%) |
Dec 08, 2021 | 4.380 | 4.640 | 4.380 | 4.550 | 91,867 | +0.17(+3.88%) |
Dec 07, 2021 | 4.260 | 4.500 | 4.260 | 4.380 | 75,531 | +0.39(+9.77%) |
Dec 06, 2021 | 3.980 | 4.250 | 3.890 | 3.990 | 189,588 | +0.03(+0.76%) |
Dec 03, 2021 | 3.910 | 4.150 | 3.910 | 3.960 | 251,721 | +0.05(+1.28%) |
Dec 02, 2021 | 3.840 | 4.220 | 3.840 | 3.910 | 143,952 | +0.03(+0.77%) |
Dec 01, 2021 | 4.590 | 4.590 | 3.880 | 3.880 | 127,339 | -0.56(-12.61%) |
Nov 30, 2021 | 4.390 | 4.570 | 4.390 | 4.440 | 54,321 | -0.02(-0.45%) |
Nov 29, 2021 | 4.540 | 4.580 | 4.180 | 4.460 | 90,473 | -0.19(-4.09%) |
Nov 26, 2021 | 4.750 | 4.930 | 4.540 | 4.650 | 46,064 | -0.23(-4.71%) |
Nov 24, 2021 | 4.560 | 5.000 | 4.560 | 4.880 | 61,646 | +0.27(+5.86%) |
Nov 23, 2021 | 4.950 | 5.115 | 4.500 | 4.610 | 135,876 | -0.40(-7.98%) |
Nov 22, 2021 | 5.170 | 5.170 | 4.910 | 5.010 | 155,856 | -0.17(-3.28%) |
Nov 19, 2021 | 5.040 | 5.370 | 5.040 | 5.180 | 94,292 | +0.14(+2.78%) |
Nov 18, 2021 | 5.380 | 5.050 | 4.983 | 5.040 | 124,252 | -0.37(-6.84%) |
Nov 17, 2021 | 5.600 | 5.600 | 5.310 | 5.410 | 84,631 | -0.23(-4.08%) |
Nov 16, 2021 | 5.720 | 5.720 | 5.500 | 5.640 | 91,596 | -0.12(-2.08%) |
Nov 15, 2021 | 5.710 | 5.890 | 5.680 | 5.760 | 74,633 | +0.15(+2.67%) |
Nov 12, 2021 | 5.700 | 5.760 | 5.600 | 5.610 | 43,610 | -0.07(-1.23%) |
Nov 11, 2021 | 5.830 | 5.830 | 5.680 | 5.680 | 38,005 | -0.03(-0.53%) |
Nov 10, 2021 | 5.910 | 5.710 | 58,170 | -0.27(-4.52%) | ||
Nov 09, 2021 | 6.030 | 6.100 | 5.760 | 5.980 | 96,104 | -0.05(-0.83%) |
Nov 08, 2021 | 6.340 | 6.400 | 5.920 | 6.030 | 104,046 | -0.25(-3.98%) |
Nov 05, 2021 | 6.260 | 6.550 | 6.200 | 6.280 | 179,003 | +0.18(+2.95%) |
Nov 04, 2021 | 6.150 | 6.310 | 6.090 | 6.100 | 84,646 | -0.06(-0.97%) |
Nov 03, 2021 | 6.170 | 6.290 | 5.900 | 6.160 | 111,102 | -0.07(-1.12%) |
Nov 02, 2021 | 6.140 | 6.340 | 5.820 | 6.230 | 300,309 | +0.06(+0.97%) |
Nov 01, 2021 | 6.080 | 6.270 | 6.050 | 6.170 | 146,775 | +0.12(+1.98%) |
Oct 29, 2021 | 5.710 | 6.280 | 5.575 | 6.050 | 196,340 | +0.38(+6.70%) |
Oct 28, 2021 | 5.610 | 5.870 | 5.310 | 5.670 | 302,002 | +0.08(+1.43%) |
Oct 27, 2021 | 5.990 | 6.000 | 5.540 | 5.590 | 198,595 | -0.41(-6.83%) |
Oct 26, 2021 | 6.090 | 6.000 | 129,913 | -0.14(-2.28%) | ||
Oct 25, 2021 | 6.030 | 6.210 | 5.930 | 6.140 | 173,407 | +0.16(+2.68%) |
Oct 22, 2021 | 6.320 | 6.320 | 5.950 | 5.980 | 232,821 | -0.46(-7.14%) |
Oct 21, 2021 | 6.630 | 6.630 | 6.330 | 6.440 | 183,629 | -0.18(-2.72%) |
Oct 20, 2021 | 6.700 | 6.890 | 6.500 | 6.620 | 346,474 | -0.07(-1.05%) |
Oct 19, 2021 | 6.700 | 6.980 | 6.570 | 6.690 | 232,850 | +0.04(+0.60%) |
Oct 18, 2021 | 6.810 | 7.050 | 6.540 | 6.650 | 475,549 | +0.03(+0.45%) |
Oct 15, 2021 | 7.310 | 7.330 | 6.500 | 6.620 | 608,277 | -0.66(-9.07%) |
Oct 14, 2021 | 7.420 | 7.420 | 7.170 | 7.280 | 126,349 | -0.12(-1.62%) |
Oct 13, 2021 | 7.450 | 7.600 | 7.350 | 7.400 | 212,105 | +0.05(+0.68%) |
Oct 12, 2021 | 7.290 | 7.580 | 7.290 | 7.350 | 139,333 | -0.08(-1.08%) |
Oct 11, 2021 | 7.030 | 7.480 | 7.020 | 7.430 | 189,792 | +0.41(+5.84%) |
Oct 08, 2021 | 7.240 | 7.360 | 7.020 | 7.020 | 147,968 | -0.11(-1.54%) |
Oct 07, 2021 | 7.350 | 7.520 | 7.060 | 7.130 | 493,360 | -0.13(-1.79%) |
Oct 06, 2021 | 6.880 | 7.430 | 6.880 | 7.260 | 271,102 | +0.15(+2.11%) |
Oct 05, 2021 | 7.240 | 7.500 | 7.090 | 7.110 | 172,377 | -0.12(-1.66%) |
Oct 04, 2021 | 7.700 | 7.700 | 7.170 | 7.230 | 257,512 | -0.50(-6.47%) |