Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.307 | 4.483 | 4.282 | 4.395 | 89,774 | +0.06(+1.35%) |
Dec 30, 2021 | 4.307 | 4.473 | 4.293 | 4.336 | 109,468 | -0.01(-0.22%) |
Dec 29, 2021 | 4.473 | 4.571 | 4.307 | 4.346 | 103,472 | -0.14(-3.05%) |
Dec 28, 2021 | 4.541 | 4.610 | 4.385 | 4.483 | 77,627 | -0.07(-1.50%) |
Dec 27, 2021 | 4.336 | 4.561 | 4.258 | 4.551 | 128,560 | +0.21(+4.72%) |
Dec 23, 2021 | 4.395 | 4.463 | 4.229 | 4.346 | 63,532 | -0.05(-1.11%) |
Dec 22, 2021 | 4.385 | 4.512 | 4.307 | 4.395 | 66,488 | -0.01(-0.22%) |
Dec 21, 2021 | 4.278 | 4.463 | 4.278 | 4.405 | 175,443 | +0.16(+3.68%) |
Dec 20, 2021 | 4.082 | 4.297 | 4.082 | 4.248 | 175,332 | +0.13(+3.08%) |
Dec 17, 2021 | 4.024 | 4.200 | 3.950 | 4.121 | 182,576 | +0.07(+1.69%) |
Dec 16, 2021 | 4.102 | 4.151 | 4.005 | 4.053 | 125,811 | -0.04(-0.95%) |
Dec 15, 2021 | 4.063 | 4.151 | 3.994 | 4.092 | 104,651 | +0.03(+0.72%) |
Dec 14, 2021 | 3.975 | 4.121 | 3.975 | 4.063 | 163,350 | +0.03(+0.73%) |
Dec 13, 2021 | 4.024 | 4.082 | 3.968 | 4.034 | 96,078 | +0.00(+0.00%) |
Dec 10, 2021 | 4.170 | 4.170 | 3.975 | 4.034 | 93,161 | -0.10(-2.36%) |
Dec 09, 2021 | 4.024 | 4.229 | 3.945 | 4.131 | 111,379 | +0.09(+2.17%) |
Dec 08, 2021 | 3.799 | 4.082 | 3.701 | 4.043 | 217,892 | +0.24(+6.43%) |
Dec 07, 2021 | 3.643 | 3.838 | 3.614 | 3.799 | 75,624 | +0.15(+4.01%) |
Dec 06, 2021 | 3.535 | 3.780 | 3.535 | 3.653 | 79,192 | +0.13(+3.60%) |
Dec 03, 2021 | 3.745 | 3.745 | 3.516 | 3.526 | 104,996 | -0.13(-3.48%) |
Dec 02, 2021 | 3.750 | 3.755 | 3.643 | 3.653 | 54,388 | -0.09(-2.35%) |
Dec 01, 2021 | 3.828 | 4.004 | 3.711 | 3.741 | 54,607 | -0.02(-0.52%) |
Nov 30, 2021 | 3.711 | 3.780 | 3.643 | 3.760 | 81,832 | +0.02(+0.52%) |
Nov 29, 2021 | 3.868 | 3.868 | 3.701 | 3.741 | 71,179 | -0.08(-2.05%) |
Nov 26, 2021 | 3.887 | 3.909 | 3.633 | 3.819 | 78,636 | -0.18(-4.40%) |
Nov 24, 2021 | 3.868 | 4.004 | 3.858 | 3.994 | 34,418 | +0.08(+2.00%) |
Nov 23, 2021 | 3.838 | 3.916 | 3.799 | 3.916 | 53,176 | +0.04(+1.01%) |
Nov 22, 2021 | 3.828 | 3.887 | 3.819 | 3.877 | 44,628 | +0.03(+0.89%) |
Nov 19, 2021 | 3.858 | 3.887 | 3.809 | 3.843 | 72,145 | -0.06(-1.63%) |
Nov 18, 2021 | 3.828 | 3.907 | 3.877 | 3.907 | 135,667 | -0.03(-0.74%) |
Nov 17, 2021 | 3.985 | 3.985 | 3.839 | 3.936 | 120,692 | +0.04(+1.00%) |
Nov 16, 2021 | 3.946 | 4.004 | 3.810 | 3.897 | 90,656 | -0.07(-1.72%) |
Nov 15, 2021 | 4.493 | 4.600 | 3.897 | 3.965 | 313,239 | -0.32(-7.52%) |
Nov 12, 2021 | 4.639 | 4.639 | 4.258 | 4.287 | 144,841 | -0.31(-6.79%) |
Nov 11, 2021 | 5.045 | 5.045 | 4.493 | 4.600 | 242,625 | -0.32(-6.50%) |
Nov 10, 2021 | 5.288 | 4.920 | 160,699 | -0.07(-1.36%) | ||
Nov 09, 2021 | 5.104 | 5.104 | 4.794 | 4.987 | 147,001 | +0.07(+1.38%) |
Nov 08, 2021 | 4.852 | 4.939 | 4.687 | 4.920 | 149,158 | +0.27(+5.83%) |
Nov 05, 2021 | 5.075 | 5.094 | 4.610 | 4.648 | 191,870 | -0.20(-4.19%) |
Nov 04, 2021 | 5.326 | 5.665 | 4.629 | 4.852 | 504,806 | +0.17(+3.73%) |
Nov 03, 2021 | 4.677 | 4.842 | 4.600 | 4.677 | 173,147 | +0.05(+1.05%) |
Nov 02, 2021 | 4.629 | 4.697 | 4.590 | 4.629 | 128,660 | +0.04(+0.84%) |
Nov 01, 2021 | 4.532 | 4.639 | 4.431 | 4.590 | 100,081 | +0.16(+3.61%) |
Oct 29, 2021 | 4.397 | 4.556 | 4.372 | 4.431 | 45,969 | +0.04(+0.99%) |
Oct 28, 2021 | 4.280 | 4.387 | 4.213 | 4.387 | 51,317 | +0.12(+2.72%) |
Oct 27, 2021 | 4.416 | 4.431 | 4.213 | 4.271 | 86,020 | -0.15(-3.50%) |
Oct 26, 2021 | 4.397 | 4.426 | 124,504 | +0.08(+1.78%) | ||
Oct 25, 2021 | 4.271 | 4.397 | 4.213 | 4.348 | 170,505 | +0.09(+2.05%) |
Oct 22, 2021 | 4.213 | 4.309 | 4.164 | 4.261 | 62,908 | +0.07(+1.62%) |
Oct 21, 2021 | 4.193 | 4.213 | 4.145 | 4.193 | 42,149 | +0.02(+0.46%) |
Oct 20, 2021 | 4.116 | 4.285 | 3.990 | 4.174 | 79,666 | +0.08(+1.89%) |
Oct 19, 2021 | 3.951 | 4.135 | 3.951 | 4.096 | 66,616 | +0.13(+3.17%) |
Oct 18, 2021 | 4.000 | 4.106 | 3.951 | 3.971 | 55,025 | -0.03(-0.73%) |
Oct 15, 2021 | 4.077 | 4.077 | 3.990 | 4.000 | 66,039 | -0.03(-0.72%) |
Oct 14, 2021 | 4.029 | 4.058 | 3.971 | 4.029 | 67,683 | +0.02(+0.48%) |
Oct 13, 2021 | 3.971 | 4.058 | 3.947 | 4.009 | 42,066 | +0.06(+1.47%) |
Oct 12, 2021 | 3.941 | 3.980 | 3.932 | 3.951 | 45,773 | +0.00(+0.00%) |
Oct 11, 2021 | 3.971 | 4.044 | 3.941 | 3.951 | 53,140 | +0.02(+0.49%) |
Oct 08, 2021 | 3.912 | 3.961 | 3.912 | 3.932 | 36,234 | +0.00(+0.00%) |
Oct 07, 2021 | 3.941 | 4.048 | 3.883 | 3.932 | 65,423 | -0.01(-0.25%) |
Oct 06, 2021 | 3.922 | 3.962 | 3.903 | 3.941 | 21,892 | -0.03(-0.73%) |
Oct 05, 2021 | 4.077 | 4.125 | 3.874 | 3.971 | 61,603 | -0.08(-1.91%) |
Oct 04, 2021 | 4.184 | 4.203 | 3.932 | 4.048 | 92,281 | -0.11(-2.56%) |