Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.930 | 4.167 | 3.700 | 3.990 | 42,272 | +0.11(+2.84%) |
Dec 30, 2021 | 3.980 | 4.070 | 3.790 | 3.880 | 19,768 | -0.10(-2.51%) |
Dec 29, 2021 | 4.120 | 4.120 | 3.810 | 3.980 | 6,483 | -0.02(-0.50%) |
Dec 28, 2021 | 4.210 | 4.210 | 3.925 | 4.000 | 20,235 | -0.04(-0.99%) |
Dec 27, 2021 | 4.050 | 4.250 | 4.040 | 4.040 | 40,331 | -0.01(-0.25%) |
Dec 23, 2021 | 4.190 | 4.490 | 4.050 | 4.050 | 5,502 | -0.19(-4.48%) |
Dec 22, 2021 | 4.150 | 4.250 | 4.080 | 4.240 | 11,110 | +0.14(+3.41%) |
Dec 21, 2021 | 3.940 | 4.150 | 3.940 | 4.100 | 9,752 | +0.25(+6.49%) |
Dec 20, 2021 | 3.980 | 4.130 | 3.680 | 3.850 | 18,755 | -0.09(-2.28%) |
Dec 17, 2021 | 4.330 | 4.470 | 3.700 | 3.940 | 38,014 | -0.53(-11.86%) |
Dec 16, 2021 | 4.600 | 4.600 | 4.320 | 4.470 | 12,129 | +0.17(+3.95%) |
Dec 15, 2021 | 4.500 | 4.635 | 4.270 | 4.300 | 8,640 | -0.14(-3.15%) |
Dec 14, 2021 | 4.520 | 4.558 | 4.332 | 4.440 | 4,201 | -0.16(-3.48%) |
Dec 13, 2021 | 4.530 | 4.620 | 4.420 | 4.600 | 6,181 | -0.11(-2.34%) |
Dec 10, 2021 | 4.750 | 4.750 | 4.520 | 4.710 | 5,088 | -0.02(-0.42%) |
Dec 09, 2021 | 4.600 | 4.970 | 4.550 | 4.730 | 10,970 | +0.10(+2.16%) |
Dec 08, 2021 | 4.640 | 4.760 | 4.390 | 4.630 | 15,350 | +0.03(+0.65%) |
Dec 07, 2021 | 4.550 | 4.700 | 4.550 | 4.600 | 15,456 | +0.02(+0.44%) |
Dec 06, 2021 | 4.330 | 4.600 | 4.020 | 4.580 | 16,149 | +0.18(+4.09%) |
Dec 03, 2021 | 4.800 | 4.800 | 4.010 | 4.400 | 37,643 | -0.38(-7.95%) |
Dec 02, 2021 | 4.570 | 4.850 | 4.440 | 4.780 | 23,417 | +0.28(+6.22%) |
Dec 01, 2021 | 4.730 | 4.810 | 4.500 | 4.500 | 20,230 | -0.20(-4.15%) |
Nov 30, 2021 | 4.810 | 5.000 | 4.600 | 4.695 | 31,638 | -0.21(-4.18%) |
Nov 29, 2021 | 5.160 | 5.280 | 4.800 | 4.900 | 15,183 | -0.25(-4.85%) |
Nov 26, 2021 | 5.060 | 5.186 | 4.850 | 5.150 | 50,182 | +0.05(+0.98%) |
Nov 24, 2021 | 5.200 | 5.320 | 5.020 | 5.100 | 16,916 | -0.22(-4.14%) |
Nov 23, 2021 | 5.080 | 5.330 | 5.050 | 5.320 | 55,852 | +0.18(+3.50%) |
Nov 22, 2021 | 5.500 | 5.500 | 5.050 | 5.140 | 64,712 | -0.27(-4.99%) |
Nov 19, 2021 | 5.840 | 6.200 | 5.229 | 5.410 | 293,701 | -0.21(-3.74%) |
Nov 18, 2021 | 5.850 | 5.760 | 5.620 | 5.620 | 29,043 | -0.24(-4.10%) |
Nov 17, 2021 | 5.890 | 6.222 | 5.825 | 5.860 | 92,808 | -0.09(-1.51%) |
Nov 16, 2021 | 5.810 | 5.990 | 5.750 | 5.950 | 26,362 | +0.14(+2.41%) |
Nov 15, 2021 | 5.850 | 5.960 | 5.808 | 5.810 | 4,700 | -0.06(-1.02%) |
Nov 12, 2021 | 5.820 | 5.990 | 5.780 | 5.870 | 11,952 | +0.05(+0.86%) |
Nov 11, 2021 | 6.070 | 6.070 | 5.780 | 5.820 | 27,037 | -0.13(-2.18%) |
Nov 10, 2021 | 6.050 | 5.950 | 36,543 | -0.13(-2.14%) | ||
Nov 09, 2021 | 6.110 | 6.180 | 6.000 | 6.080 | 24,160 | -0.13(-2.09%) |
Nov 08, 2021 | 6.060 | 6.300 | 6.060 | 6.210 | 78,872 | +0.14(+2.31%) |
Nov 05, 2021 | 6.210 | 6.300 | 6.060 | 6.070 | 51,544 | -0.19(-3.04%) |
Nov 04, 2021 | 6.200 | 6.310 | 6.070 | 6.260 | 60,888 | +0.06(+0.97%) |
Nov 03, 2021 | 6.180 | 6.335 | 6.060 | 6.200 | 96,470 | +0.05(+0.81%) |
Nov 02, 2021 | 6.050 | 6.300 | 5.980 | 6.150 | 76,937 | +0.10(+1.65%) |
Nov 01, 2021 | 6.080 | 6.170 | 6.020 | 6.050 | 26,205 | +0.04(+0.67%) |
Oct 29, 2021 | 6.025 | 6.170 | 5.989 | 6.010 | 13,666 | -0.07(-1.15%) |
Oct 28, 2021 | 6.170 | 6.220 | 5.960 | 6.080 | 42,992 | -0.13(-2.09%) |
Oct 27, 2021 | 6.080 | 6.570 | 6.000 | 6.210 | 385,240 | +0.18(+2.99%) |
Oct 26, 2021 | 6.090 | 6.030 | 163,253 | -0.29(-4.59%) | ||
Oct 25, 2021 | 5.680 | 6.500 | 5.662 | 6.320 | 466,250 | +0.66(+11.66%) |
Oct 22, 2021 | 6.010 | 6.012 | 5.620 | 5.660 | 148,814 | -0.39(-6.45%) |
Oct 21, 2021 | 6.170 | 6.200 | 5.930 | 6.050 | 65,741 | -0.11(-1.72%) |
Oct 20, 2021 | 5.990 | 6.270 | 5.900 | 6.156 | 137,879 | +0.12(+1.92%) |
Oct 19, 2021 | 5.990 | 6.140 | 5.900 | 6.040 | 49,203 | +0.04(+0.67%) |
Oct 18, 2021 | 5.980 | 6.110 | 5.920 | 6.000 | 47,942 | -0.01(-0.17%) |
Oct 15, 2021 | 6.040 | 6.180 | 5.910 | 6.010 | 123,519 | -0.11(-1.80%) |
Oct 14, 2021 | 6.030 | 6.120 | 5.850 | 6.120 | 119,276 | +0.11(+1.83%) |
Oct 13, 2021 | 6.130 | 6.210 | 5.880 | 6.010 | 183,166 | -0.19(-3.06%) |
Oct 12, 2021 | 6.700 | 7.490 | 6.130 | 6.200 | 1,272,801 | -0.42(-6.27%) |
Oct 11, 2021 | 6.240 | 7.870 | 6.241 | 6.615 | 848,785 | +0.17(+2.72%) |
Oct 08, 2021 | 6.570 | 6.799 | 6.191 | 6.440 | 54,537 | -0.15(-2.28%) |
Oct 07, 2021 | 6.350 | 6.690 | 6.190 | 6.590 | 175,323 | +0.32(+5.10%) |
Oct 06, 2021 | 6.200 | 6.350 | 6.100 | 6.270 | 85,561 | +0.07(+1.13%) |
Oct 05, 2021 | 6.200 | 6.500 | 6.122 | 6.200 | 165,208 | +0.08(+1.24%) |
Oct 04, 2021 | 6.140 | 6.380 | 6.095 | 6.124 | 16,222 | -0.06(-0.91%) |