Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.271 | 4.380 | 4.085 | 4.110 | 3,232,521 | -0.13(-3.07%) |
Dec 30, 2021 | 3.900 | 4.420 | 3.847 | 4.240 | 4,653,246 | +0.43(+11.29%) |
Dec 29, 2021 | 4.040 | 4.080 | 3.720 | 3.810 | 4,886,460 | -0.21(-5.22%) |
Dec 28, 2021 | 4.200 | 4.450 | 4.000 | 4.020 | 3,145,464 | -0.19(-4.51%) |
Dec 27, 2021 | 4.420 | 4.480 | 4.150 | 4.210 | 2,893,487 | -0.32(-7.06%) |
Dec 23, 2021 | 4.310 | 4.740 | 4.150 | 4.530 | 3,550,965 | +0.26(+6.09%) |
Dec 22, 2021 | 4.340 | 4.340 | 4.070 | 4.270 | 2,358,116 | -0.10(-2.29%) |
Dec 21, 2021 | 4.220 | 4.490 | 4.150 | 4.370 | 2,391,440 | +0.19(+4.55%) |
Dec 20, 2021 | 4.320 | 4.460 | 4.080 | 4.180 | 2,746,625 | -0.34(-7.52%) |
Dec 17, 2021 | 4.290 | 4.630 | 4.190 | 4.520 | 3,240,090 | +0.12(+2.73%) |
Dec 16, 2021 | 4.780 | 4.785 | 4.327 | 4.400 | 2,461,720 | -0.25(-5.38%) |
Dec 15, 2021 | 4.530 | 4.710 | 4.130 | 4.650 | 3,614,852 | +0.08(+1.75%) |
Dec 14, 2021 | 4.620 | 4.760 | 4.456 | 4.570 | 2,337,493 | -0.11(-2.35%) |
Dec 13, 2021 | 4.770 | 5.180 | 4.550 | 4.680 | 3,281,928 | -0.11(-2.30%) |
Dec 10, 2021 | 5.090 | 5.290 | 4.750 | 4.790 | 2,659,096 | -0.35(-6.81%) |
Dec 09, 2021 | 5.400 | 5.800 | 5.030 | 5.140 | 3,240,659 | -0.41(-7.39%) |
Dec 08, 2021 | 5.680 | 5.740 | 5.112 | 5.550 | 5,781,554 | +0.08(+1.46%) |
Dec 07, 2021 | 4.710 | 5.780 | 4.626 | 5.470 | 8,821,786 | +0.88(+19.17%) |
Dec 06, 2021 | 4.060 | 4.860 | 3.920 | 4.590 | 5,254,384 | +0.50(+12.22%) |
Dec 03, 2021 | 4.480 | 4.600 | 4.000 | 4.090 | 3,398,963 | -0.48(-10.50%) |
Dec 02, 2021 | 4.290 | 4.635 | 4.200 | 4.570 | 2,589,131 | +0.21(+4.82%) |
Dec 01, 2021 | 4.970 | 5.050 | 4.280 | 4.360 | 3,777,130 | -0.52(-10.66%) |
Nov 30, 2021 | 5.070 | 5.200 | 4.650 | 4.880 | 3,308,471 | -0.31(-5.97%) |
Nov 29, 2021 | 5.550 | 5.550 | 4.980 | 5.190 | 2,654,370 | -0.29(-5.29%) |
Nov 26, 2021 | 5.050 | 5.560 | 5.020 | 5.480 | 2,792,206 | +0.07(+1.29%) |
Nov 24, 2021 | 4.930 | 6.280 | 4.780 | 5.410 | 12,625,245 | +0.42(+8.42%) |
Nov 23, 2021 | 5.260 | 5.380 | 4.780 | 4.990 | 3,505,797 | -0.38(-7.08%) |
Nov 22, 2021 | 5.600 | 5.635 | 5.040 | 5.370 | 3,301,483 | -0.23(-4.11%) |
Nov 19, 2021 | 5.570 | 5.790 | 5.460 | 5.600 | 2,487,868 | -0.02(-0.36%) |
Nov 18, 2021 | 5.760 | 5.637 | 5.320 | 5.620 | 2,714,996 | -0.13(-2.26%) |
Nov 17, 2021 | 6.020 | 6.150 | 5.480 | 5.750 | 6,025,827 | -0.34(-5.58%) |
Nov 16, 2021 | 6.340 | 6.400 | 6.000 | 6.090 | 3,686,913 | -0.35(-5.43%) |
Nov 15, 2021 | 6.600 | 6.970 | 6.390 | 6.440 | 4,458,046 | -0.08(-1.23%) |
Nov 12, 2021 | 6.290 | 6.560 | 6.211 | 6.520 | 3,319,578 | +0.18(+2.84%) |
Nov 11, 2021 | 6.300 | 6.470 | 6.150 | 6.340 | 3,124,560 | -0.18(-2.76%) |
Nov 10, 2021 | 6.600 | 6.520 | 6,621,921 | +0.29(+4.65%) | ||
Nov 08, 2021 | 5.980 | 6.330 | 5.910 | 6.230 | 10,833,597 | +0.27(+4.53%) |
Nov 05, 2021 | 6.020 | 6.150 | 5.880 | 5.960 | 3,318,857 | -0.11(-1.81%) |
Nov 04, 2021 | 6.350 | 6.440 | 5.900 | 6.070 | 4,126,405 | -0.22(-3.50%) |
Nov 03, 2021 | 6.150 | 6.650 | 5.970 | 6.290 | 6,406,411 | +0.31(+5.18%) |
Nov 02, 2021 | 6.310 | 6.332 | 5.840 | 5.980 | 6,263,187 | -0.37(-5.83%) |
Nov 01, 2021 | 6.400 | 6.680 | 6.280 | 6.350 | 4,627,649 | -0.04(-0.63%) |
Oct 29, 2021 | 6.730 | 6.790 | 6.360 | 6.390 | 4,447,098 | -0.46(-6.72%) |
Oct 28, 2021 | 6.450 | 6.930 | 6.350 | 6.850 | 5,237,173 | +0.42(+6.53%) |
Oct 27, 2021 | 6.650 | 6.950 | 6.290 | 6.430 | 4,974,418 | -0.24(-3.60%) |
Oct 26, 2021 | 7.010 | 6.670 | 6,826,949 | -0.47(-6.58%) | ||
Oct 25, 2021 | 7.270 | 7.652 | 7.030 | 7.140 | 5,921,544 | -0.35(-4.67%) |
Oct 22, 2021 | 8.300 | 7.240 | 7.490 | 10,824,107 | -1.21(-13.91%) | |
Oct 21, 2021 | 9.380 | 10.16 | 8.530 | 8.700 | 14,355,736 | -0.65(-6.95%) |
Oct 20, 2021 | 9.100 | 9.990 | 9.030 | 9.350 | 14,645,225 | +0.25(+2.75%) |
Oct 19, 2021 | 8.200 | 9.660 | 8.110 | 9.100 | 30,209,058 | +0.91(+11.11%) |
Oct 18, 2021 | 8.100 | 8.530 | 8.080 | 8.190 | 6,020,634 | +0.05(+0.61%) |
Oct 15, 2021 | 8.300 | 8.730 | 8.060 | 8.140 | 10,909,824 | +0.01(+0.12%) |
Oct 14, 2021 | 8.390 | 9.000 | 8.060 | 8.130 | 11,828,648 | -0.26(-3.10%) |
Oct 13, 2021 | 8.120 | 8.570 | 7.800 | 8.390 | 8,770,766 | +0.31(+3.84%) |
Oct 12, 2021 | 8.260 | 8.700 | 7.860 | 8.080 | 6,287,065 | -0.23(-2.77%) |
Oct 11, 2021 | 7.790 | 8.850 | 7.671 | 8.310 | 14,867,578 | +0.56(+7.23%) |
Oct 08, 2021 | 8.320 | 8.650 | 7.660 | 7.750 | 9,251,589 | -0.56(-6.74%) |
Oct 07, 2021 | 8.640 | 9.056 | 8.040 | 8.310 | 9,693,542 | -0.13(-1.54%) |
Oct 06, 2021 | 9.370 | 9.730 | 8.300 | 8.440 | 14,203,788 | -1.31(-13.44%) |
Oct 05, 2021 | 9.670 | 10.37 | 9.530 | 9.750 | 10,908,660 | +0.23(+2.42%) |
Oct 04, 2021 | 10.22 | 10.44 | 9.420 | 9.520 | 12,336,872 | -0.97(-9.25%) |