Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.272 | 4.272 | 4.192 | 4.236 | 479,963 | -0.01(-0.34%) |
Dec 30, 2021 | 4.410 | 4.410 | 4.222 | 4.251 | 539,501 | -0.12(-2.82%) |
Dec 29, 2021 | 4.388 | 4.388 | 4.281 | 4.374 | 508,835 | -0.01(-0.32%) |
Dec 28, 2021 | 4.445 | 4.445 | 4.338 | 4.388 | 473,945 | -0.02(-0.48%) |
Dec 27, 2021 | 4.374 | 4.445 | 4.338 | 4.409 | 857,163 | +0.10(+2.31%) |
Dec 23, 2021 | 4.317 | 4.360 | 4.260 | 4.310 | 522,528 | +0.04(+1.00%) |
Dec 22, 2021 | 4.125 | 4.303 | 4.075 | 4.267 | 987,094 | +0.22(+5.45%) |
Dec 21, 2021 | 3.990 | 4.062 | 3.983 | 4.047 | 414,044 | +0.09(+2.34%) |
Dec 20, 2021 | 3.954 | 4.004 | 3.897 | 3.954 | 885,784 | +0.10(+2.58%) |
Dec 17, 2021 | 3.840 | 3.912 | 3.805 | 3.855 | 345,462 | +0.06(+1.69%) |
Dec 16, 2021 | 3.784 | 3.968 | 3.784 | 3.791 | 442,196 | +0.02(+0.57%) |
Dec 15, 2021 | 3.968 | 3.968 | 3.769 | 3.769 | 408,339 | -0.15(-3.81%) |
Dec 14, 2021 | 3.940 | 4.018 | 3.912 | 3.919 | 249,000 | -0.02(-0.54%) |
Dec 13, 2021 | 4.054 | 4.054 | 3.940 | 3.940 | 171,760 | -0.09(-2.12%) |
Dec 10, 2021 | 3.997 | 4.062 | 3.997 | 4.025 | 183,145 | -0.01(-0.35%) |
Dec 09, 2021 | 3.933 | 4.075 | 3.933 | 4.040 | 254,755 | +0.11(+2.71%) |
Dec 08, 2021 | 3.926 | 4.025 | 3.912 | 3.933 | 300,645 | +0.00(+0.00%) |
Dec 07, 2021 | 4.032 | 4.054 | 3.933 | 3.933 | 429,925 | -0.11(-2.81%) |
Dec 06, 2021 | 4.061 | 4.104 | 4.005 | 4.047 | 231,762 | -0.01(-0.18%) |
Dec 03, 2021 | 4.132 | 4.146 | 3.997 | 4.054 | 193,002 | -0.04(-1.04%) |
Dec 02, 2021 | 4.032 | 4.153 | 3.976 | 4.096 | 352,470 | +0.06(+1.59%) |
Dec 01, 2021 | 4.146 | 4.203 | 4.032 | 4.032 | 268,535 | -0.06(-1.56%) |
Nov 30, 2021 | 4.139 | 4.153 | 4.058 | 4.096 | 364,206 | -0.06(-1.37%) |
Nov 29, 2021 | 4.196 | 4.260 | 4.132 | 4.153 | 390,254 | -0.01(-0.17%) |
Nov 26, 2021 | 4.182 | 4.196 | 4.075 | 4.160 | 363,571 | -0.05(-1.18%) |
Nov 24, 2021 | 4.139 | 4.239 | 4.139 | 4.210 | 281,523 | +0.06(+1.54%) |
Nov 23, 2021 | 4.111 | 4.160 | 4.096 | 4.146 | 224,305 | +0.06(+1.39%) |
Nov 22, 2021 | 4.160 | 4.196 | 4.082 | 4.089 | 403,650 | -0.09(-2.04%) |
Nov 19, 2021 | 4.317 | 4.317 | 4.150 | 4.175 | 528,987 | -0.20(-4.55%) |
Nov 18, 2021 | 4.424 | 4.386 | 4.366 | 4.374 | 317,123 | -0.05(-1.13%) |
Nov 17, 2021 | 4.353 | 4.452 | 4.310 | 4.424 | 1,151,498 | +0.08(+1.80%) |
Nov 16, 2021 | 4.281 | 4.374 | 4.239 | 4.345 | 895,629 | +0.13(+3.04%) |
Nov 15, 2021 | 4.160 | 4.267 | 4.125 | 4.217 | 630,262 | +0.14(+3.31%) |
Nov 12, 2021 | 4.089 | 4.118 | 4.061 | 4.082 | 212,090 | +0.01(+0.17%) |
Nov 11, 2021 | 4.089 | 4.104 | 4.067 | 4.075 | 249,623 | +0.00(+0.00%) |
Nov 10, 2021 | 4.047 | 4.075 | 310,942 | +0.01(+0.17%) | ||
Nov 09, 2021 | 4.082 | 4.118 | 4.068 | 4.068 | 195,757 | -0.04(-1.04%) |
Nov 08, 2021 | 4.089 | 4.118 | 4.054 | 4.111 | 255,949 | +0.02(+0.52%) |
Nov 05, 2021 | 4.068 | 4.132 | 4.040 | 4.089 | 292,806 | +0.01(+0.17%) |
Nov 04, 2021 | 4.089 | 4.089 | 4.033 | 4.082 | 231,051 | +0.08(+1.95%) |
Nov 03, 2021 | 3.926 | 4.054 | 3.926 | 4.004 | 230,321 | +0.03(+0.72%) |
Nov 02, 2021 | 4.047 | 4.057 | 3.947 | 3.976 | 255,798 | -0.09(-2.27%) |
Nov 01, 2021 | 4.146 | 4.111 | 4.018 | 4.068 | 400,413 | -0.04(-1.04%) |
Oct 29, 2021 | 4.118 | 4.182 | 4.068 | 4.111 | 281,357 | +0.02(+0.52%) |
Oct 28, 2021 | 4.061 | 4.089 | 4.025 | 4.089 | 215,242 | +0.02(+0.52%) |
Oct 27, 2021 | 4.146 | 4.153 | 4.054 | 4.068 | 329,802 | -0.07(-1.72%) |
Oct 26, 2021 | 4.267 | 4.139 | 552,740 | -0.08(-1.85%) | ||
Oct 25, 2021 | 4.203 | 4.224 | 4.111 | 4.217 | 636,435 | +0.11(+2.60%) |
Oct 22, 2021 | 4.317 | 4.317 | 4.089 | 4.111 | 547,420 | -0.11(-2.69%) |
Oct 21, 2021 | 4.308 | 4.308 | 4.190 | 4.224 | 430,854 | -0.06(-1.46%) |
Oct 20, 2021 | 4.315 | 4.357 | 4.224 | 4.287 | 441,193 | -0.02(-0.49%) |
Oct 19, 2021 | 4.392 | 4.427 | 4.148 | 4.308 | 941,093 | -0.06(-1.44%) |
Oct 18, 2021 | 4.071 | 4.427 | 4.071 | 4.371 | 1,508,163 | +0.32(+7.92%) |
Oct 15, 2021 | 4.029 | 4.064 | 3.974 | 4.050 | 321,797 | +0.03(+0.87%) |
Oct 14, 2021 | 3.946 | 4.050 | 3.925 | 4.015 | 524,767 | +0.09(+2.31%) |
Oct 13, 2021 | 3.946 | 3.953 | 3.869 | 3.925 | 209,751 | -0.01(-0.35%) |
Oct 12, 2021 | 3.834 | 3.946 | 3.799 | 3.939 | 444,098 | +0.11(+2.91%) |
Oct 11, 2021 | 3.799 | 3.848 | 3.785 | 3.827 | 250,647 | +0.01(+0.37%) |
Oct 08, 2021 | 3.799 | 3.819 | 3.785 | 3.813 | 184,019 | +0.01(+0.37%) |
Oct 07, 2021 | 3.855 | 3.855 | 3.771 | 3.799 | 246,312 | -0.03(-0.73%) |
Oct 06, 2021 | 3.848 | 3.862 | 3.813 | 3.827 | 275,998 | -0.05(-1.26%) |
Oct 05, 2021 | 3.876 | 3.890 | 3.820 | 3.876 | 352,779 | +0.01(+0.18%) |
Oct 04, 2021 | 3.834 | 3.897 | 3.820 | 3.869 | 688,146 | +0.05(+1.28%) |