Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.140 | 4.160 | 3.950 | 4.020 | 89,360 | -0.10(-2.43%) |
Dec 30, 2021 | 4.050 | 4.190 | 3.930 | 4.120 | 90,851 | +0.22(+5.64%) |
Dec 29, 2021 | 4.130 | 4.142 | 3.840 | 3.900 | 154,294 | -0.21(-5.11%) |
Dec 28, 2021 | 4.270 | 4.300 | 4.050 | 4.110 | 54,237 | -0.21(-4.86%) |
Dec 27, 2021 | 4.220 | 4.400 | 4.060 | 4.320 | 112,048 | +0.09(+2.13%) |
Dec 23, 2021 | 4.370 | 4.370 | 4.173 | 4.230 | 35,035 | -0.14(-3.20%) |
Dec 22, 2021 | 4.210 | 4.390 | 4.200 | 4.370 | 43,111 | +0.19(+4.55%) |
Dec 21, 2021 | 4.170 | 4.300 | 4.035 | 4.180 | 51,034 | +0.20(+5.03%) |
Dec 20, 2021 | 4.150 | 4.210 | 3.930 | 3.980 | 86,871 | -0.23(-5.46%) |
Dec 17, 2021 | 4.390 | 4.480 | 4.210 | 4.210 | 84,137 | -0.24(-5.39%) |
Dec 16, 2021 | 4.310 | 4.500 | 4.270 | 4.450 | 76,312 | +0.18(+4.22%) |
Dec 15, 2021 | 4.580 | 4.580 | 4.230 | 4.270 | 89,479 | -0.26(-5.74%) |
Dec 14, 2021 | 4.640 | 4.820 | 4.400 | 4.530 | 81,540 | -0.13(-2.79%) |
Dec 13, 2021 | 4.810 | 4.850 | 4.610 | 4.660 | 37,162 | -0.11(-2.31%) |
Dec 10, 2021 | 4.720 | 4.774 | 4.610 | 4.770 | 59,072 | +0.12(+2.58%) |
Dec 09, 2021 | 4.740 | 4.850 | 4.610 | 4.650 | 46,535 | -0.10(-2.11%) |
Dec 08, 2021 | 4.480 | 4.790 | 4.400 | 4.750 | 71,571 | +0.27(+6.03%) |
Dec 07, 2021 | 4.210 | 4.560 | 4.210 | 4.480 | 53,488 | +0.28(+6.67%) |
Dec 06, 2021 | 4.200 | 4.290 | 4.020 | 4.200 | 85,746 | -0.05(-1.18%) |
Dec 03, 2021 | 4.490 | 4.535 | 4.220 | 4.250 | 105,467 | -0.24(-5.35%) |
Dec 02, 2021 | 4.470 | 4.660 | 4.350 | 4.490 | 152,299 | -0.01(-0.22%) |
Dec 01, 2021 | 5.030 | 5.030 | 4.500 | 4.500 | 139,681 | -0.44(-8.91%) |
Nov 30, 2021 | 4.770 | 5.005 | 4.710 | 4.940 | 291,935 | +0.10(+2.07%) |
Nov 29, 2021 | 4.980 | 4.980 | 4.760 | 4.840 | 261,475 | -0.04(-0.82%) |
Nov 26, 2021 | 4.890 | 5.000 | 4.800 | 4.880 | 172,289 | -0.20(-3.94%) |
Nov 24, 2021 | 4.800 | 5.170 | 4.800 | 5.080 | 203,191 | +0.28(+5.83%) |
Nov 23, 2021 | 4.830 | 4.950 | 4.770 | 4.800 | 133,209 | -0.06(-1.23%) |
Nov 22, 2021 | 5.010 | 5.030 | 4.810 | 4.860 | 204,554 | -0.15(-2.99%) |
Nov 19, 2021 | 4.920 | 5.150 | 4.920 | 5.010 | 202,810 | +0.12(+2.45%) |
Nov 18, 2021 | 5.010 | 4.920 | 4.855 | 4.890 | 244,371 | -0.07(-1.41%) |
Nov 17, 2021 | 4.960 | 5.166 | 4.900 | 4.960 | 196,006 | +0.00(+0.00%) |
Nov 16, 2021 | 5.050 | 5.120 | 4.910 | 4.960 | 220,778 | -0.16(-3.13%) |
Nov 15, 2021 | 5.490 | 5.720 | 4.995 | 5.120 | 628,282 | -0.32(-5.88%) |
Nov 12, 2021 | 5.000 | 5.580 | 4.950 | 5.440 | 1,228,727 | +0.48(+9.68%) |
Nov 11, 2021 | 4.840 | 5.080 | 4.790 | 4.960 | 246,530 | +0.11(+2.27%) |
Nov 10, 2021 | 5.000 | 4.850 | 343,466 | -0.21(-4.15%) | ||
Nov 09, 2021 | 5.230 | 5.321 | 4.870 | 5.060 | 629,189 | -0.20(-3.80%) |
Nov 08, 2021 | 5.110 | 5.560 | 5.040 | 5.260 | 656,335 | +0.21(+4.16%) |
Nov 05, 2021 | 5.060 | 5.133 | 5.010 | 5.050 | 177,517 | +0.03(+0.60%) |
Nov 04, 2021 | 5.440 | 5.461 | 4.930 | 5.020 | 687,680 | -0.52(-9.39%) |
Nov 03, 2021 | 5.640 | 5.740 | 5.220 | 5.540 | 1,100,366 | -0.03(-0.54%) |
Nov 02, 2021 | 5.650 | 5.760 | 5.560 | 5.570 | 168,724 | -0.04(-0.71%) |
Nov 01, 2021 | 5.840 | 5.830 | 5.600 | 5.610 | 225,106 | -0.29(-4.92%) |
Oct 29, 2021 | 5.630 | 5.980 | 5.510 | 5.900 | 443,303 | +0.22(+3.87%) |
Oct 28, 2021 | 5.750 | 5.940 | 5.550 | 5.680 | 306,645 | -0.07(-1.22%) |
Oct 27, 2021 | 5.700 | 6.150 | 5.700 | 5.750 | 693,373 | +0.03(+0.52%) |
Oct 26, 2021 | 6.120 | 5.660 | 5.720 | 348,170 | -0.32(-5.30%) | |
Oct 25, 2021 | 5.920 | 6.170 | 5.920 | 6.040 | 323,063 | +0.00(+0.00%) |
Oct 22, 2021 | 5.910 | 6.120 | 5.570 | 6.040 | 1,000,622 | -0.13(-2.11%) |
Oct 21, 2021 | 6.380 | 6.579 | 6.060 | 6.170 | 846,328 | -0.29(-4.49%) |
Oct 20, 2021 | 6.990 | 7.040 | 6.220 | 6.460 | 2,747,054 | -1.18(-15.45%) |
Oct 19, 2021 | 6.400 | 7.700 | 6.150 | 7.640 | 9,240,338 | +1.47(+23.82%) |
Oct 18, 2021 | 6.360 | 6.360 | 6.040 | 6.170 | 881,128 | -0.23(-3.59%) |
Oct 15, 2021 | 6.210 | 6.540 | 5.980 | 6.400 | 3,512,264 | -0.58(-8.31%) |
Oct 14, 2021 | 7.900 | 9.360 | 6.670 | 6.980 | 118,440,672 | +1.97(+39.32%) |
Oct 13, 2021 | 5.100 | 5.150 | 4.870 | 5.010 | 80,129 | -0.17(-3.28%) |
Oct 12, 2021 | 5.040 | 5.190 | 5.016 | 5.180 | 70,815 | +0.06(+1.17%) |
Oct 11, 2021 | 5.000 | 5.200 | 4.890 | 5.120 | 69,312 | +0.14(+2.81%) |
Oct 08, 2021 | 4.920 | 5.065 | 4.850 | 4.980 | 103,476 | +0.08(+1.63%) |
Oct 07, 2021 | 4.870 | 4.979 | 4.720 | 4.900 | 121,936 | +0.02(+0.41%) |
Oct 06, 2021 | 4.780 | 5.030 | 4.749 | 4.880 | 107,156 | +0.04(+0.83%) |
Oct 05, 2021 | 5.000 | 5.040 | 4.810 | 4.840 | 73,742 | -0.16(-3.20%) |
Oct 04, 2021 | 4.830 | 5.360 | 4.673 | 5.000 | 210,150 | +0.12(+2.46%) |