Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.834 | 3.970 | 3.834 | 3.922 | 29,822 | +0.05(+1.27%) |
Dec 30, 2021 | 3.902 | 4.030 | 3.804 | 3.873 | 126,843 | -0.03(-0.75%) |
Dec 29, 2021 | 4.089 | 4.089 | 3.863 | 3.902 | 66,078 | -0.13(-3.16%) |
Dec 28, 2021 | 3.873 | 4.069 | 3.863 | 4.030 | 105,987 | +0.10(+2.49%) |
Dec 27, 2021 | 3.814 | 3.971 | 3.755 | 3.932 | 187,348 | +0.04(+1.01%) |
Dec 23, 2021 | 3.932 | 3.932 | 3.873 | 3.893 | 118,668 | -0.04(-1.00%) |
Dec 22, 2021 | 3.755 | 3.952 | 3.746 | 3.932 | 102,469 | +0.18(+4.70%) |
Dec 21, 2021 | 3.785 | 3.883 | 3.746 | 3.755 | 167,038 | -0.01(-0.26%) |
Dec 20, 2021 | 3.755 | 3.814 | 3.628 | 3.765 | 180,451 | -0.09(-2.29%) |
Dec 17, 2021 | 3.608 | 3.893 | 3.579 | 3.853 | 152,232 | +0.19(+5.08%) |
Dec 16, 2021 | 3.726 | 3.775 | 3.648 | 3.667 | 113,565 | -0.03(-0.80%) |
Dec 15, 2021 | 3.677 | 3.726 | 3.540 | 3.697 | 160,141 | +0.09(+2.45%) |
Dec 14, 2021 | 3.559 | 3.795 | 3.520 | 3.608 | 404,688 | +0.03(+0.82%) |
Dec 13, 2021 | 3.559 | 3.589 | 3.295 | 3.579 | 483,016 | -0.03(-0.82%) |
Dec 10, 2021 | 3.667 | 3.735 | 3.510 | 3.608 | 263,393 | -0.07(-1.87%) |
Dec 09, 2021 | 3.775 | 3.834 | 3.677 | 3.677 | 91,361 | -0.17(-4.34%) |
Dec 08, 2021 | 3.814 | 3.844 | 3.706 | 3.844 | 124,225 | +0.06(+1.55%) |
Dec 07, 2021 | 3.667 | 3.834 | 3.667 | 3.785 | 115,393 | +0.21(+5.75%) |
Dec 06, 2021 | 3.520 | 3.628 | 3.452 | 3.579 | 113,589 | +0.04(+1.11%) |
Dec 03, 2021 | 3.697 | 3.785 | 3.491 | 3.540 | 113,847 | -0.16(-4.24%) |
Dec 02, 2021 | 3.530 | 3.716 | 3.481 | 3.697 | 186,587 | +0.23(+6.50%) |
Dec 01, 2021 | 3.932 | 3.971 | 3.422 | 3.471 | 713,361 | -0.47(-11.94%) |
Nov 30, 2021 | 3.912 | 3.981 | 3.824 | 3.942 | 125,818 | +0.02(+0.50%) |
Nov 29, 2021 | 3.814 | 3.932 | 3.814 | 3.922 | 191,816 | -0.04(-0.99%) |
Nov 26, 2021 | 3.922 | 3.961 | 3.726 | 3.961 | 200,803 | -0.07(-1.70%) |
Nov 24, 2021 | 3.932 | 4.079 | 3.893 | 4.030 | 79,217 | +0.07(+1.73%) |
Nov 23, 2021 | 3.961 | 4.030 | 3.912 | 3.961 | 118,839 | -0.01(-0.25%) |
Nov 22, 2021 | 4.069 | 4.148 | 3.952 | 3.971 | 269,368 | -0.07(-1.70%) |
Nov 19, 2021 | 3.961 | 4.059 | 3.922 | 4.040 | 123,596 | +0.05(+1.23%) |
Nov 18, 2021 | 4.138 | 4.020 | 3.853 | 3.991 | 261,978 | -0.14(-3.33%) |
Nov 17, 2021 | 3.961 | 4.216 | 3.932 | 4.128 | 175,609 | +0.17(+4.21%) |
Nov 16, 2021 | 4.206 | 4.206 | 3.961 | 3.961 | 240,377 | -0.25(-6.05%) |
Nov 15, 2021 | 4.216 | 4.334 | 4.187 | 4.216 | 49,959 | -0.02(-0.46%) |
Nov 12, 2021 | 4.363 | 4.412 | 4.226 | 4.236 | 151,994 | -0.10(-2.26%) |
Nov 11, 2021 | 4.246 | 4.412 | 4.245 | 4.334 | 65,934 | +0.09(+2.08%) |
Nov 10, 2021 | 4.314 | 4.246 | 72,653 | -0.06(-1.37%) | ||
Nov 09, 2021 | 4.265 | 4.324 | 4.157 | 4.305 | 81,185 | +0.02(+0.46%) |
Nov 08, 2021 | 4.305 | 4.349 | 4.236 | 4.285 | 83,403 | -0.03(-0.68%) |
Nov 05, 2021 | 4.510 | 4.510 | 4.265 | 4.314 | 272,220 | -0.16(-3.51%) |
Nov 04, 2021 | 4.707 | 4.805 | 4.442 | 4.471 | 216,387 | -0.10(-2.15%) |
Nov 03, 2021 | 4.187 | 4.756 | 4.187 | 4.569 | 397,106 | +0.42(+10.17%) |
Nov 02, 2021 | 4.001 | 4.197 | 3.893 | 4.148 | 256,782 | +0.16(+3.93%) |
Nov 01, 2021 | 3.873 | 4.001 | 3.863 | 3.991 | 218,499 | +0.13(+3.30%) |
Oct 29, 2021 | 3.824 | 3.883 | 3.795 | 3.863 | 70,091 | +0.00(+0.00%) |
Oct 28, 2021 | 3.893 | 3.902 | 3.755 | 3.863 | 299,334 | -0.09(-2.23%) |
Oct 27, 2021 | 4.099 | 4.099 | 3.902 | 3.952 | 247,806 | -0.17(-4.05%) |
Oct 26, 2021 | 4.226 | 4.118 | 157,262 | -0.12(-2.78%) | ||
Oct 25, 2021 | 4.265 | 4.275 | 4.167 | 4.236 | 102,967 | +0.01(+0.23%) |
Oct 22, 2021 | 4.197 | 4.255 | 4.138 | 4.226 | 82,082 | +0.02(+0.47%) |
Oct 21, 2021 | 4.275 | 4.285 | 4.059 | 4.206 | 146,915 | -0.08(-1.83%) |
Oct 20, 2021 | 4.305 | 4.324 | 4.226 | 4.285 | 70,859 | +0.01(+0.23%) |
Oct 19, 2021 | 4.157 | 4.324 | 4.089 | 4.275 | 121,438 | +0.12(+2.83%) |
Oct 18, 2021 | 4.255 | 4.265 | 4.089 | 4.157 | 123,102 | -0.09(-2.08%) |
Oct 15, 2021 | 4.461 | 4.491 | 4.246 | 4.246 | 76,708 | -0.16(-3.56%) |
Oct 14, 2021 | 4.412 | 4.422 | 4.275 | 4.403 | 122,984 | +0.00(+0.00%) |
Oct 13, 2021 | 4.216 | 4.403 | 4.157 | 4.403 | 183,355 | +0.25(+5.90%) |
Oct 12, 2021 | 4.128 | 4.206 | 4.069 | 4.157 | 161,366 | +0.08(+1.92%) |
Oct 11, 2021 | 4.079 | 4.138 | 4.030 | 4.079 | 73,905 | -0.01(-0.24%) |
Oct 08, 2021 | 4.167 | 4.187 | 4.050 | 4.089 | 132,672 | -0.10(-2.34%) |
Oct 07, 2021 | 4.118 | 4.197 | 4.010 | 4.187 | 110,042 | +0.10(+2.40%) |
Oct 06, 2021 | 4.148 | 4.148 | 3.971 | 4.089 | 89,502 | -0.06(-1.42%) |
Oct 05, 2021 | 4.197 | 4.197 | 3.991 | 4.148 | 247,442 | +0.05(+1.20%) |
Oct 04, 2021 | 4.226 | 4.373 | 4.069 | 4.099 | 194,131 | -0.21(-4.78%) |