Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.174 | 4.312 | 4.125 | 4.263 | 112,792 | +0.10(+2.36%) |
Dec 30, 2021 | 4.292 | 4.312 | 4.154 | 4.164 | 118,730 | -0.13(-2.97%) |
Dec 29, 2021 | 4.312 | 4.341 | 4.248 | 4.292 | 105,441 | +0.03(+0.69%) |
Dec 28, 2021 | 4.292 | 4.351 | 4.194 | 4.263 | 146,208 | -0.05(-1.14%) |
Dec 27, 2021 | 4.302 | 4.321 | 4.148 | 4.312 | 83,038 | +0.06(+1.39%) |
Dec 23, 2021 | 4.204 | 4.321 | 4.145 | 4.253 | 66,732 | +0.08(+1.88%) |
Dec 22, 2021 | 4.204 | 4.253 | 4.076 | 4.174 | 63,381 | +0.02(+0.47%) |
Dec 21, 2021 | 4.086 | 4.272 | 4.086 | 4.154 | 66,899 | +0.08(+1.93%) |
Dec 20, 2021 | 4.125 | 4.174 | 3.938 | 4.076 | 123,845 | -0.08(-1.89%) |
Dec 17, 2021 | 4.194 | 4.263 | 4.125 | 4.154 | 198,539 | -0.08(-1.86%) |
Dec 16, 2021 | 4.263 | 4.459 | 4.174 | 4.233 | 108,125 | -0.01(-0.23%) |
Dec 15, 2021 | 4.145 | 4.292 | 4.017 | 4.243 | 132,713 | +0.08(+1.89%) |
Dec 14, 2021 | 4.096 | 4.223 | 4.027 | 4.164 | 232,243 | +0.01(+0.24%) |
Dec 13, 2021 | 4.282 | 4.302 | 4.096 | 4.154 | 194,306 | -0.13(-2.98%) |
Dec 10, 2021 | 4.371 | 4.439 | 4.194 | 4.282 | 84,581 | -0.09(-2.02%) |
Dec 09, 2021 | 4.410 | 4.541 | 4.302 | 4.371 | 100,616 | -0.11(-2.41%) |
Dec 08, 2021 | 4.498 | 4.562 | 4.420 | 4.479 | 93,283 | -0.02(-0.44%) |
Dec 07, 2021 | 4.616 | 4.646 | 4.479 | 4.498 | 121,526 | -0.05(-1.08%) |
Dec 06, 2021 | 4.380 | 4.665 | 4.371 | 4.547 | 147,132 | +0.27(+6.19%) |
Dec 03, 2021 | 4.410 | 4.431 | 4.243 | 4.282 | 148,195 | -0.08(-1.80%) |
Dec 02, 2021 | 4.154 | 4.400 | 4.154 | 4.361 | 86,388 | +0.20(+4.72%) |
Dec 01, 2021 | 4.213 | 4.380 | 4.066 | 4.164 | 195,100 | +0.11(+2.66%) |
Nov 30, 2021 | 4.174 | 4.174 | 4.017 | 4.056 | 108,898 | -0.14(-3.28%) |
Nov 29, 2021 | 4.380 | 4.400 | 4.174 | 4.194 | 133,161 | -0.10(-2.29%) |
Nov 26, 2021 | 4.371 | 4.420 | 4.125 | 4.292 | 121,039 | -0.20(-4.38%) |
Nov 24, 2021 | 4.577 | 4.724 | 4.459 | 4.488 | 137,604 | -0.14(-2.97%) |
Nov 23, 2021 | 4.665 | 4.778 | 4.479 | 4.626 | 85,207 | +0.00(+0.00%) |
Nov 22, 2021 | 4.518 | 4.695 | 4.479 | 4.626 | 94,443 | +0.10(+2.17%) |
Nov 19, 2021 | 4.567 | 4.596 | 4.371 | 4.528 | 99,156 | -0.06(-1.28%) |
Nov 18, 2021 | 4.470 | 4.635 | 4.567 | 4.587 | 151,207 | +0.19(+4.42%) |
Nov 17, 2021 | 4.509 | 4.562 | 4.296 | 4.393 | 162,011 | -0.17(-3.82%) |
Nov 16, 2021 | 4.742 | 4.742 | 4.558 | 4.567 | 130,615 | -0.20(-4.27%) |
Nov 15, 2021 | 4.878 | 4.926 | 4.625 | 4.771 | 196,340 | -0.10(-1.99%) |
Nov 12, 2021 | 4.334 | 4.936 | 4.334 | 4.868 | 379,562 | +0.59(+13.83%) |
Nov 11, 2021 | 4.141 | 4.296 | 4.111 | 4.276 | 170,721 | +0.14(+3.28%) |
Nov 10, 2021 | 4.170 | 4.141 | 88,882 | -0.06(-1.39%) | ||
Nov 09, 2021 | 4.267 | 4.267 | 4.150 | 4.199 | 97,879 | -0.03(-0.69%) |
Nov 08, 2021 | 4.150 | 4.267 | 4.150 | 4.228 | 133,752 | +0.03(+0.69%) |
Nov 05, 2021 | 4.024 | 4.257 | 4.024 | 4.199 | 157,127 | +0.21(+5.35%) |
Nov 04, 2021 | 4.150 | 4.179 | 3.937 | 3.985 | 194,338 | -0.16(-3.75%) |
Nov 03, 2021 | 4.044 | 4.170 | 4.014 | 4.141 | 120,772 | +0.10(+2.40%) |
Nov 02, 2021 | 4.005 | 4.063 | 3.918 | 4.044 | 156,158 | +0.04(+0.97%) |
Nov 01, 2021 | 3.772 | 4.053 | 3.704 | 4.005 | 222,445 | +0.30(+8.12%) |
Oct 29, 2021 | 3.811 | 3.879 | 3.671 | 3.704 | 242,900 | -0.07(-1.80%) |
Oct 28, 2021 | 3.753 | 3.821 | 3.665 | 3.772 | 210,886 | +0.09(+2.37%) |
Oct 27, 2021 | 3.636 | 3.753 | 3.646 | 3.685 | 141,767 | +0.04(+1.06%) |
Oct 26, 2021 | 3.782 | 3.631 | 3.646 | 277,161 | -0.14(-3.59%) | |
Oct 25, 2021 | 4.238 | 4.238 | 3.568 | 3.782 | 737,097 | -0.48(-11.36%) |
Oct 22, 2021 | 4.276 | 4.354 | 4.170 | 4.267 | 189,135 | -0.01(-0.23%) |
Oct 21, 2021 | 4.102 | 4.296 | 4.090 | 4.276 | 252,484 | +0.16(+4.01%) |
Oct 20, 2021 | 3.821 | 4.199 | 3.704 | 4.111 | 291,623 | +0.37(+9.84%) |
Oct 19, 2021 | 3.830 | 3.879 | 3.724 | 3.743 | 283,535 | -0.10(-2.53%) |
Oct 18, 2021 | 4.024 | 4.053 | 3.821 | 3.840 | 255,515 | -0.06(-1.49%) |
Oct 15, 2021 | 4.092 | 4.102 | 3.898 | 3.898 | 196,429 | -0.16(-3.83%) |
Oct 14, 2021 | 4.131 | 4.160 | 4.014 | 4.053 | 145,162 | -0.05(-1.18%) |
Oct 13, 2021 | 4.073 | 4.131 | 3.995 | 4.102 | 144,302 | +0.00(+0.00%) |
Oct 12, 2021 | 4.111 | 4.218 | 4.034 | 4.102 | 177,388 | -0.03(-0.70%) |
Oct 11, 2021 | 4.296 | 4.393 | 3.976 | 4.131 | 381,325 | -0.17(-4.05%) |
Oct 08, 2021 | 3.947 | 4.412 | 3.927 | 4.305 | 400,721 | +0.35(+8.82%) |
Oct 07, 2021 | 4.073 | 4.121 | 3.898 | 3.956 | 324,758 | -0.09(-2.16%) |
Oct 06, 2021 | 3.830 | 4.063 | 3.792 | 4.044 | 294,593 | +0.17(+4.51%) |
Oct 05, 2021 | 3.821 | 3.879 | 3.685 | 3.869 | 470,066 | +0.06(+1.53%) |
Oct 04, 2021 | 3.704 | 3.898 | 3.607 | 3.811 | 439,056 | +0.14(+3.69%) |