Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.120 | 5.370 | 5.039 | 5.115 | 29,528 | -0.08(-1.60%) |
Dec 30, 2021 | 5.170 | 5.402 | 5.100 | 5.198 | 37,735 | +0.20(+3.96%) |
Dec 29, 2021 | 5.220 | 5.240 | 5.000 | 5.000 | 41,456 | -0.16(-3.10%) |
Dec 28, 2021 | 4.860 | 5.319 | 4.801 | 5.160 | 46,804 | +0.38(+7.95%) |
Dec 27, 2021 | 5.590 | 5.860 | 4.780 | 4.780 | 32,985 | -0.85(-15.17%) |
Dec 23, 2021 | 5.670 | 5.840 | 5.480 | 5.635 | 7,118 | -0.12(-2.00%) |
Dec 22, 2021 | 5.780 | 5.780 | 5.430 | 5.750 | 42,050 | -0.03(-0.52%) |
Dec 21, 2021 | 5.140 | 5.880 | 5.110 | 5.780 | 36,907 | +0.52(+9.89%) |
Dec 20, 2021 | 5.710 | 5.800 | 5.190 | 5.260 | 22,573 | -0.24(-4.36%) |
Dec 17, 2021 | 5.090 | 5.500 | 4.700 | 5.500 | 69,365 | +0.41(+8.06%) |
Dec 16, 2021 | 4.850 | 5.090 | 4.850 | 5.090 | 19,816 | +0.17(+3.46%) |
Dec 15, 2021 | 4.720 | 5.000 | 4.550 | 4.920 | 18,207 | +0.34(+7.54%) |
Dec 14, 2021 | 4.797 | 4.797 | 4.510 | 4.575 | 24,401 | -0.02(-0.54%) |
Dec 13, 2021 | 4.700 | 4.975 | 4.600 | 4.600 | 23,769 | -0.14(-2.95%) |
Dec 10, 2021 | 4.700 | 4.771 | 4.700 | 4.740 | 8,913 | +0.10(+2.16%) |
Dec 09, 2021 | 4.700 | 4.760 | 4.620 | 4.640 | 17,188 | -0.10(-2.11%) |
Dec 08, 2021 | 4.981 | 4.981 | 4.730 | 4.740 | 7,180 | -0.19(-3.85%) |
Dec 07, 2021 | 4.650 | 5.114 | 4.610 | 4.930 | 21,031 | +0.20(+4.23%) |
Dec 06, 2021 | 4.530 | 4.770 | 4.280 | 4.730 | 31,372 | -0.08(-1.66%) |
Dec 03, 2021 | 4.860 | 4.870 | 4.600 | 4.810 | 19,787 | -0.14(-2.83%) |
Dec 02, 2021 | 5.070 | 5.070 | 4.710 | 4.950 | 13,072 | -0.12(-2.37%) |
Dec 01, 2021 | 5.520 | 5.520 | 5.070 | 5.070 | 51,929 | -0.38(-6.97%) |
Nov 30, 2021 | 4.820 | 5.500 | 4.680 | 5.450 | 61,339 | +0.64(+13.31%) |
Nov 29, 2021 | 5.020 | 5.184 | 4.750 | 4.810 | 10,198 | -0.14(-2.83%) |
Nov 26, 2021 | 4.810 | 4.950 | 4.750 | 4.950 | 20,338 | +0.00(+0.00%) |
Nov 24, 2021 | 5.000 | 5.128 | 4.780 | 4.950 | 23,457 | -0.05(-1.00%) |
Nov 23, 2021 | 5.030 | 5.109 | 4.950 | 5.000 | 13,513 | -0.10(-1.96%) |
Nov 22, 2021 | 5.520 | 5.520 | 4.845 | 5.100 | 9,397 | -0.42(-7.61%) |
Nov 19, 2021 | 5.450 | 5.800 | 5.210 | 5.520 | 49,115 | -0.07(-1.25%) |
Nov 18, 2021 | 5.810 | 5.590 | 5.490 | 5.590 | 14,187 | -0.17(-2.95%) |
Nov 17, 2021 | 5.890 | 6.000 | 5.381 | 5.760 | 33,910 | -0.10(-1.71%) |
Nov 16, 2021 | 5.330 | 5.948 | 5.240 | 5.860 | 49,874 | +0.42(+7.72%) |
Nov 15, 2021 | 5.330 | 5.790 | 5.320 | 5.440 | 96,637 | -0.04(-0.73%) |
Nov 12, 2021 | 5.590 | 5.590 | 5.300 | 5.480 | 9,492 | -0.16(-2.90%) |
Nov 11, 2021 | 5.650 | 5.910 | 5.470 | 5.644 | 11,863 | +0.09(+1.69%) |
Nov 10, 2021 | 5.520 | 5.550 | 47,963 | -0.12(-2.12%) | ||
Nov 09, 2021 | 5.750 | 5.949 | 5.410 | 5.670 | 68,928 | -0.03(-0.53%) |
Nov 08, 2021 | 5.970 | 5.990 | 5.410 | 5.700 | 65,480 | -0.11(-1.89%) |
Nov 05, 2021 | 5.450 | 5.810 | 5.450 | 5.810 | 17,038 | +0.36(+6.61%) |
Nov 04, 2021 | 5.730 | 5.730 | 5.350 | 5.450 | 30,936 | -0.39(-6.68%) |
Nov 03, 2021 | 6.080 | 6.080 | 5.735 | 5.840 | 16,864 | -0.28(-4.58%) |
Nov 02, 2021 | 5.680 | 6.540 | 5.280 | 6.120 | 147,664 | +0.46(+8.13%) |
Nov 01, 2021 | 4.740 | 5.680 | 4.670 | 5.660 | 154,825 | +0.99(+21.20%) |
Oct 29, 2021 | 4.340 | 5.040 | 4.330 | 4.670 | 46,570 | +0.27(+6.14%) |
Oct 28, 2021 | 4.037 | 4.460 | 4.037 | 4.400 | 29,472 | +0.33(+8.11%) |
Oct 27, 2021 | 4.480 | 4.480 | 4.030 | 4.070 | 31,676 | -0.21(-4.91%) |
Oct 26, 2021 | 4.560 | 4.280 | 38,108 | -0.08(-1.83%) | ||
Oct 25, 2021 | 4.310 | 4.500 | 4.310 | 4.360 | 17,819 | +0.06(+1.40%) |
Oct 22, 2021 | 4.760 | 4.834 | 4.300 | 4.300 | 26,825 | -0.43(-9.09%) |
Oct 21, 2021 | 4.790 | 4.800 | 4.680 | 4.730 | 4,941 | -0.07(-1.46%) |
Oct 20, 2021 | 4.770 | 4.860 | 4.750 | 4.800 | 14,288 | +0.06(+1.27%) |
Oct 19, 2021 | 4.770 | 4.890 | 4.641 | 4.740 | 17,305 | -0.05(-1.04%) |
Oct 18, 2021 | 4.720 | 4.900 | 4.720 | 4.790 | 11,719 | +0.09(+1.91%) |
Oct 15, 2021 | 4.820 | 4.870 | 4.700 | 4.700 | 7,613 | -0.15(-3.09%) |
Oct 14, 2021 | 5.050 | 5.050 | 4.820 | 4.850 | 7,206 | -0.12(-2.41%) |
Oct 13, 2021 | 5.000 | 5.000 | 4.800 | 4.970 | 9,118 | +0.05(+1.02%) |
Oct 12, 2021 | 4.880 | 4.920 | 4.630 | 4.920 | 21,717 | +0.11(+2.29%) |
Oct 11, 2021 | 4.949 | 4.949 | 4.750 | 4.810 | 21,386 | -0.22(-4.28%) |
Oct 08, 2021 | 4.980 | 5.180 | 4.950 | 5.025 | 5,368 | +0.06(+1.11%) |
Oct 07, 2021 | 5.200 | 5.200 | 4.920 | 4.970 | 8,795 | +0.02(+0.40%) |
Oct 06, 2021 | 4.850 | 4.979 | 4.850 | 4.950 | 11,606 | +0.05(+1.02%) |
Oct 05, 2021 | 4.950 | 5.002 | 4.830 | 4.900 | 12,633 | +0.00(+0.00%) |
Oct 04, 2021 | 5.500 | 5.500 | 4.900 | 4.900 | 19,807 | -0.24(-4.67%) |