Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.377 | 4.473 | 4.280 | 4.377 | 378,507 | +0.02(+0.44%) |
Dec 30, 2021 | 4.405 | 4.458 | 4.348 | 4.357 | 471,790 | -0.06(-1.31%) |
Dec 29, 2021 | 4.560 | 4.560 | 4.396 | 4.415 | 416,076 | -0.13(-2.97%) |
Dec 28, 2021 | 4.579 | 4.651 | 4.526 | 4.550 | 325,641 | -0.04(-0.84%) |
Dec 27, 2021 | 4.492 | 4.598 | 4.357 | 4.589 | 426,115 | +0.10(+2.15%) |
Dec 23, 2021 | 4.531 | 4.598 | 4.492 | 4.492 | 372,195 | +0.00(+0.00%) |
Dec 22, 2021 | 4.348 | 4.511 | 4.309 | 4.492 | 553,067 | +0.10(+2.19%) |
Dec 21, 2021 | 4.338 | 4.444 | 4.309 | 4.396 | 631,379 | +0.14(+3.40%) |
Dec 20, 2021 | 4.213 | 4.299 | 4.001 | 4.251 | 765,591 | -0.11(-2.43%) |
Dec 17, 2021 | 4.357 | 4.381 | 4.160 | 4.357 | 2,721,060 | -0.01(-0.22%) |
Dec 16, 2021 | 4.328 | 4.502 | 4.319 | 4.367 | 919,958 | +0.05(+1.12%) |
Dec 15, 2021 | 4.261 | 4.357 | 4.126 | 4.319 | 735,249 | +0.05(+1.13%) |
Dec 14, 2021 | 4.405 | 4.560 | 4.251 | 4.271 | 702,850 | -0.17(-3.90%) |
Dec 13, 2021 | 4.454 | 4.550 | 4.377 | 4.444 | 978,217 | -0.04(-0.86%) |
Dec 10, 2021 | 4.367 | 4.521 | 4.232 | 4.483 | 718,922 | +0.17(+4.03%) |
Dec 09, 2021 | 4.193 | 4.348 | 4.145 | 4.309 | 571,357 | +0.09(+2.05%) |
Dec 08, 2021 | 4.222 | 4.290 | 4.179 | 4.222 | 429,534 | +0.05(+1.15%) |
Dec 07, 2021 | 4.222 | 4.285 | 4.155 | 4.174 | 576,151 | +0.05(+1.17%) |
Dec 06, 2021 | 4.126 | 4.232 | 4.020 | 4.126 | 752,228 | +0.11(+2.64%) |
Dec 03, 2021 | 4.039 | 4.145 | 3.972 | 4.020 | 683,652 | +0.07(+1.71%) |
Dec 02, 2021 | 3.731 | 3.962 | 3.682 | 3.952 | 1,098,384 | +0.17(+4.59%) |
Dec 01, 2021 | 4.020 | 4.136 | 3.721 | 3.779 | 1,228,190 | -0.11(-2.73%) |
Nov 30, 2021 | 3.923 | 4.039 | 3.798 | 3.885 | 1,350,584 | -0.16(-4.05%) |
Nov 29, 2021 | 4.136 | 4.164 | 3.957 | 4.049 | 1,038,923 | +0.04(+0.96%) |
Nov 26, 2021 | 3.798 | 4.020 | 3.760 | 4.010 | 577,293 | -0.13(-3.03%) |
Nov 24, 2021 | 4.126 | 4.242 | 4.111 | 4.136 | 602,578 | -0.02(-0.46%) |
Nov 23, 2021 | 4.020 | 4.222 | 4.005 | 4.155 | 953,019 | +0.20(+5.12%) |
Nov 22, 2021 | 3.885 | 4.087 | 3.885 | 3.952 | 973,855 | +0.10(+2.50%) |
Nov 19, 2021 | 3.991 | 4.049 | 3.788 | 3.856 | 1,825,056 | -0.30(-7.19%) |
Nov 18, 2021 | 4.377 | 4.184 | 4.126 | 4.155 | 1,503,620 | -0.19(-4.43%) |
Nov 17, 2021 | 4.704 | 4.719 | 4.328 | 4.348 | 1,389,294 | -0.44(-9.26%) |
Nov 16, 2021 | 4.801 | 4.878 | 4.753 | 4.791 | 820,163 | -0.01(-0.20%) |
Nov 15, 2021 | 4.849 | 4.916 | 4.735 | 4.801 | 756,950 | -0.10(-1.97%) |
Nov 12, 2021 | 4.955 | 5.047 | 4.868 | 4.897 | 602,922 | -0.13(-2.68%) |
Nov 11, 2021 | 5.109 | 5.177 | 5.032 | 5.032 | 530,825 | -0.07(-1.32%) |
Nov 10, 2021 | 5.321 | 5.100 | 967,007 | -0.26(-4.86%) | ||
Nov 09, 2021 | 5.206 | 5.389 | 5.055 | 5.360 | 966,185 | +0.17(+3.35%) |
Nov 08, 2021 | 5.215 | 5.398 | 5.177 | 5.186 | 749,847 | +0.01(+0.19%) |
Nov 05, 2021 | 5.022 | 5.297 | 4.984 | 5.177 | 829,083 | +0.27(+5.50%) |
Nov 04, 2021 | 5.206 | 5.292 | 4.859 | 4.907 | 1,034,202 | -0.16(-3.23%) |
Nov 03, 2021 | 5.042 | 5.215 | 5.013 | 5.071 | 809,506 | -0.09(-1.68%) |
Nov 02, 2021 | 5.206 | 5.230 | 5.119 | 5.157 | 537,124 | -0.11(-2.01%) |
Nov 01, 2021 | 5.273 | 5.389 | 5.186 | 5.263 | 1,251,227 | +0.07(+1.30%) |
Oct 29, 2021 | 5.514 | 5.514 | 5.128 | 5.196 | 1,141,325 | -0.26(-4.77%) |
Oct 28, 2021 | 5.601 | 5.659 | 5.350 | 5.456 | 895,700 | -0.08(-1.39%) |
Oct 27, 2021 | 5.350 | 5.736 | 5.437 | 5.533 | 1,132,302 | -0.04(-0.69%) |
Oct 26, 2021 | 5.456 | 5.635 | 5.572 | 921,364 | +0.11(+1.94%) | |
Oct 25, 2021 | 5.447 | 5.582 | 5.379 | 5.466 | 587,847 | +0.09(+1.61%) |
Oct 22, 2021 | 5.331 | 5.379 | 5.244 | 5.379 | 361,748 | +0.10(+1.82%) |
Oct 21, 2021 | 5.254 | 5.302 | 5.119 | 5.283 | 909,229 | -0.03(-0.54%) |
Oct 20, 2021 | 5.128 | 5.321 | 5.071 | 5.312 | 777,737 | +0.12(+2.23%) |
Oct 19, 2021 | 5.331 | 5.331 | 5.032 | 5.196 | 908,801 | -0.13(-2.53%) |
Oct 18, 2021 | 5.504 | 5.582 | 5.284 | 5.331 | 641,296 | -0.11(-1.95%) |
Oct 15, 2021 | 5.476 | 5.553 | 5.408 | 5.437 | 646,210 | +0.06(+1.08%) |
Oct 14, 2021 | 5.418 | 5.476 | 5.206 | 5.379 | 597,447 | +0.07(+1.27%) |
Oct 13, 2021 | 5.302 | 5.355 | 5.114 | 5.312 | 859,781 | -0.06(-1.08%) |
Oct 12, 2021 | 5.360 | 5.485 | 5.244 | 5.369 | 646,092 | +0.05(+0.91%) |
Oct 11, 2021 | 5.456 | 5.668 | 5.312 | 5.321 | 965,707 | +0.07(+1.28%) |
Oct 08, 2021 | 5.042 | 5.283 | 5.022 | 5.254 | 1,179,727 | +0.26(+5.21%) |
Oct 07, 2021 | 4.781 | 5.037 | 4.714 | 4.994 | 600,802 | +0.23(+4.86%) |
Oct 06, 2021 | 4.936 | 4.975 | 4.695 | 4.762 | 1,004,145 | -0.29(-5.73%) |
Oct 05, 2021 | 5.254 | 5.292 | 4.926 | 5.051 | 1,505,813 | -0.11(-2.06%) |
Oct 04, 2021 | 5.206 | 5.456 | 5.056 | 5.157 | 1,581,403 | +0.11(+2.10%) |