Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.874 | 4.968 | 4.856 | 4.881 | 29,581 | +0.01(+0.15%) |
Dec 30, 2021 | 4.860 | 4.874 | 4.838 | 4.874 | 15,627 | +0.01(+0.30%) |
Dec 29, 2021 | 4.809 | 4.874 | 4.809 | 4.860 | 5,560 | -0.01(-0.15%) |
Dec 28, 2021 | 4.874 | 4.874 | 4.790 | 4.867 | 15,975 | +0.04(+0.90%) |
Dec 27, 2021 | 4.874 | 4.874 | 4.766 | 4.824 | 39,245 | +0.04(+0.75%) |
Dec 23, 2021 | 4.874 | 4.874 | 4.730 | 4.788 | 15,863 | -0.05(-1.04%) |
Dec 22, 2021 | 4.853 | 4.910 | 4.802 | 4.838 | 32,584 | +0.06(+1.36%) |
Dec 21, 2021 | 4.795 | 4.809 | 4.742 | 4.773 | 21,048 | +0.03(+0.61%) |
Dec 20, 2021 | 4.788 | 4.788 | 4.701 | 4.744 | 25,162 | -0.05(-1.05%) |
Dec 17, 2021 | 4.824 | 4.831 | 4.730 | 4.795 | 12,831 | +0.00(+0.00%) |
Dec 16, 2021 | 4.809 | 4.824 | 4.762 | 4.795 | 24,112 | -0.01(-0.15%) |
Dec 15, 2021 | 4.816 | 4.838 | 4.715 | 4.802 | 11,949 | +0.09(+1.99%) |
Dec 14, 2021 | 4.701 | 4.874 | 4.694 | 4.708 | 18,243 | -0.04(-0.91%) |
Dec 13, 2021 | 4.975 | 5.019 | 4.549 | 4.751 | 59,792 | -0.20(-4.08%) |
Dec 10, 2021 | 4.889 | 5.019 | 4.874 | 4.954 | 31,395 | +0.09(+1.78%) |
Dec 09, 2021 | 5.019 | 5.019 | 4.848 | 4.867 | 31,686 | -0.15(-3.02%) |
Dec 08, 2021 | 4.954 | 5.019 | 4.860 | 5.019 | 14,107 | +0.17(+3.42%) |
Dec 07, 2021 | 4.824 | 4.975 | 4.824 | 4.853 | 23,117 | +0.05(+1.05%) |
Dec 06, 2021 | 4.925 | 4.925 | 4.730 | 4.802 | 31,330 | -0.04(-0.75%) |
Dec 03, 2021 | 5.004 | 5.047 | 4.802 | 4.838 | 50,200 | -0.15(-3.04%) |
Dec 02, 2021 | 5.047 | 5.113 | 4.982 | 4.990 | 38,500 | -0.01(-0.29%) |
Dec 01, 2021 | 5.141 | 5.141 | 4.982 | 5.004 | 43,624 | -0.09(-1.84%) |
Nov 30, 2021 | 5.026 | 5.105 | 5.026 | 5.098 | 14,038 | +0.08(+1.58%) |
Nov 29, 2021 | 5.120 | 5.548 | 5.019 | 5.019 | 32,649 | -0.04(-0.86%) |
Nov 26, 2021 | 5.098 | 5.129 | 5.019 | 5.062 | 34,808 | -0.06(-1.13%) |
Nov 24, 2021 | 5.112 | 5.250 | 5.055 | 5.120 | 48,164 | +0.04(+0.71%) |
Nov 23, 2021 | 5.062 | 5.185 | 5.062 | 5.084 | 35,763 | +0.03(+0.57%) |
Nov 22, 2021 | 5.235 | 5.286 | 5.055 | 5.055 | 55,302 | -0.14(-2.78%) |
Nov 19, 2021 | 5.141 | 5.315 | 5.134 | 5.199 | 34,438 | +0.06(+1.27%) |
Nov 18, 2021 | 5.271 | 5.206 | 5.134 | 5.134 | 42,050 | -0.22(-4.05%) |
Nov 17, 2021 | 5.589 | 5.589 | 5.344 | 5.351 | 26,111 | -0.25(-4.39%) |
Nov 16, 2021 | 5.632 | 5.654 | 5.409 | 5.596 | 64,632 | -0.08(-1.40%) |
Nov 15, 2021 | 5.705 | 5.868 | 5.652 | 5.676 | 68,342 | -0.13(-2.18%) |
Nov 12, 2021 | 5.658 | 5.813 | 5.648 | 5.802 | 115,779 | +0.17(+3.07%) |
Nov 11, 2021 | 5.559 | 5.672 | 5.559 | 5.629 | 45,464 | +0.06(+1.14%) |
Nov 10, 2021 | 5.580 | 5.566 | 29,523 | -0.04(-0.75%) | ||
Nov 09, 2021 | 5.629 | 5.629 | 5.529 | 5.608 | 34,233 | +0.01(+0.13%) |
Nov 08, 2021 | 5.503 | 5.608 | 5.496 | 5.601 | 78,279 | +0.13(+2.45%) |
Nov 05, 2021 | 5.355 | 5.524 | 5.348 | 5.467 | 95,803 | +0.13(+2.44%) |
Nov 04, 2021 | 5.249 | 5.355 | 5.221 | 5.337 | 25,911 | +0.07(+1.41%) |
Nov 03, 2021 | 5.355 | 5.369 | 5.207 | 5.263 | 52,442 | -0.11(-1.97%) |
Nov 02, 2021 | 5.362 | 5.369 | 5.284 | 5.369 | 50,838 | +0.04(+0.66%) |
Nov 01, 2021 | 5.298 | 5.369 | 5.284 | 5.334 | 54,185 | +0.05(+0.93%) |
Oct 29, 2021 | 5.249 | 5.291 | 5.214 | 5.284 | 63,968 | +0.05(+0.94%) |
Oct 28, 2021 | 5.143 | 5.284 | 5.143 | 5.235 | 43,145 | +0.07(+1.36%) |
Oct 27, 2021 | 5.157 | 5.171 | 5.080 | 5.164 | 31,172 | +0.01(+0.27%) |
Oct 26, 2021 | 5.157 | 5.150 | 12,810 | +0.01(+0.14%) | ||
Oct 25, 2021 | 5.073 | 5.200 | 5.073 | 5.143 | 26,802 | +0.06(+1.11%) |
Oct 22, 2021 | 5.186 | 5.186 | 5.045 | 5.087 | 25,679 | -0.04(-0.82%) |
Oct 21, 2021 | 5.115 | 5.227 | 5.080 | 5.129 | 14,511 | -0.02(-0.36%) |
Oct 20, 2021 | 5.249 | 5.249 | 5.101 | 5.148 | 40,017 | -0.09(-1.80%) |
Oct 19, 2021 | 5.150 | 5.249 | 5.137 | 5.242 | 51,267 | +0.08(+1.64%) |
Oct 18, 2021 | 5.080 | 5.157 | 5.026 | 5.157 | 45,568 | +0.07(+1.39%) |
Oct 15, 2021 | 5.157 | 5.157 | 5.024 | 5.087 | 43,226 | -0.06(-1.10%) |
Oct 14, 2021 | 5.157 | 5.164 | 5.108 | 5.143 | 14,079 | -0.02(-0.41%) |
Oct 13, 2021 | 5.207 | 5.207 | 5.143 | 5.164 | 24,409 | -0.04(-0.68%) |
Oct 12, 2021 | 5.214 | 5.214 | 5.157 | 5.200 | 18,842 | -0.03(-0.54%) |
Oct 11, 2021 | 5.277 | 5.281 | 5.038 | 5.228 | 25,492 | -0.03(-0.54%) |
Oct 08, 2021 | 5.038 | 5.284 | 5.038 | 5.256 | 133,405 | +0.22(+4.34%) |
Oct 07, 2021 | 5.009 | 5.038 | 4.953 | 5.038 | 8,007 | +0.08(+1.56%) |
Oct 06, 2021 | 5.002 | 5.038 | 4.918 | 4.960 | 20,943 | -0.03(-0.57%) |
Oct 05, 2021 | 4.981 | 5.042 | 4.932 | 4.988 | 16,725 | +0.00(+0.00%) |
Oct 04, 2021 | 5.045 | 5.045 | 4.988 | 4.988 | 20,020 | -0.05(-1.05%) |