Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.320 | 4.400 | 4.230 | 4.290 | 461,657 | +0.01(+0.23%) |
Dec 30, 2021 | 4.040 | 4.360 | 4.030 | 4.280 | 189,212 | +0.26(+6.47%) |
Dec 29, 2021 | 4.300 | 4.320 | 4.020 | 4.020 | 273,876 | -0.23(-5.41%) |
Dec 28, 2021 | 4.270 | 4.380 | 4.220 | 4.250 | 124,339 | -0.02(-0.47%) |
Dec 27, 2021 | 4.300 | 4.350 | 4.130 | 4.270 | 143,707 | +0.01(+0.23%) |
Dec 23, 2021 | 4.170 | 4.310 | 4.150 | 4.260 | 136,388 | +0.07(+1.67%) |
Dec 22, 2021 | 4.210 | 4.210 | 4.050 | 4.190 | 214,234 | -0.02(-0.48%) |
Dec 21, 2021 | 4.120 | 4.260 | 4.090 | 4.210 | 137,330 | +0.09(+2.18%) |
Dec 20, 2021 | 4.110 | 4.160 | 3.990 | 4.120 | 194,657 | -0.01(-0.24%) |
Dec 17, 2021 | 3.990 | 4.200 | 3.950 | 4.130 | 313,248 | +0.10(+2.48%) |
Dec 16, 2021 | 3.940 | 4.085 | 3.940 | 4.030 | 250,348 | +0.05(+1.26%) |
Dec 15, 2021 | 3.840 | 4.000 | 3.720 | 3.980 | 148,331 | +0.14(+3.65%) |
Dec 14, 2021 | 4.020 | 4.020 | 3.830 | 3.840 | 98,432 | -0.14(-3.52%) |
Dec 13, 2021 | 4.000 | 4.090 | 3.860 | 3.980 | 179,261 | -0.02(-0.50%) |
Dec 10, 2021 | 4.160 | 4.160 | 3.959 | 4.000 | 238,721 | -0.12(-2.91%) |
Dec 09, 2021 | 4.220 | 4.250 | 4.110 | 4.120 | 297,765 | -0.09(-2.14%) |
Dec 08, 2021 | 4.180 | 4.210 | 4.040 | 4.210 | 147,716 | +0.18(+4.47%) |
Dec 07, 2021 | 3.860 | 4.090 | 3.760 | 4.030 | 254,130 | +0.28(+7.47%) |
Dec 06, 2021 | 3.800 | 3.820 | 3.560 | 3.750 | 196,130 | +0.04(+1.08%) |
Dec 03, 2021 | 3.690 | 3.760 | 3.540 | 3.710 | 378,967 | +0.03(+0.82%) |
Dec 02, 2021 | 3.650 | 3.781 | 3.590 | 3.680 | 263,188 | +0.02(+0.55%) |
Dec 01, 2021 | 4.000 | 4.020 | 3.650 | 3.660 | 229,647 | -0.24(-6.15%) |
Nov 30, 2021 | 4.010 | 4.040 | 3.770 | 3.900 | 355,170 | -0.12(-2.99%) |
Nov 29, 2021 | 4.330 | 4.370 | 3.940 | 4.020 | 401,429 | -0.20(-4.74%) |
Nov 26, 2021 | 4.180 | 4.270 | 4.080 | 4.220 | 141,413 | -0.10(-2.31%) |
Nov 24, 2021 | 4.230 | 4.340 | 4.160 | 4.320 | 265,231 | +0.09(+2.13%) |
Nov 23, 2021 | 4.420 | 4.450 | 4.190 | 4.230 | 356,338 | -0.19(-4.30%) |
Nov 22, 2021 | 4.550 | 4.550 | 4.340 | 4.420 | 233,549 | -0.14(-3.07%) |
Nov 19, 2021 | 4.500 | 4.580 | 4.310 | 4.560 | 333,242 | +0.04(+0.88%) |
Nov 18, 2021 | 4.600 | 4.620 | 4.480 | 4.520 | 368,487 | -0.11(-2.38%) |
Nov 17, 2021 | 4.800 | 4.809 | 4.570 | 4.630 | 505,352 | -0.22(-4.54%) |
Nov 16, 2021 | 4.510 | 4.990 | 4.510 | 4.850 | 598,159 | -0.26(-5.09%) |
Nov 15, 2021 | 5.230 | 5.230 | 5.000 | 5.110 | 296,730 | +0.09(+1.79%) |
Nov 12, 2021 | 4.860 | 5.100 | 4.830 | 5.020 | 313,551 | +0.15(+3.08%) |
Nov 11, 2021 | 4.940 | 4.980 | 4.800 | 4.870 | 246,301 | +0.01(+0.21%) |
Nov 10, 2021 | 5.070 | 4.860 | 443,563 | -0.29(-5.63%) | ||
Nov 09, 2021 | 5.340 | 5.345 | 4.860 | 5.150 | 1,029,651 | -0.47(-8.36%) |
Nov 08, 2021 | 6.090 | 6.101 | 5.490 | 5.620 | 2,432,296 | -0.67(-10.65%) |
Nov 05, 2021 | 6.560 | 6.560 | 6.020 | 6.290 | 1,132,314 | -0.13(-2.02%) |
Nov 04, 2021 | 6.500 | 6.616 | 6.260 | 6.420 | 890,229 | -0.11(-1.68%) |
Nov 03, 2021 | 6.620 | 6.650 | 6.350 | 6.530 | 808,300 | -0.06(-0.91%) |
Nov 02, 2021 | 6.420 | 6.720 | 6.170 | 6.590 | 811,269 | +0.28(+4.44%) |
Nov 01, 2021 | 5.800 | 6.390 | 5.883 | 6.310 | 874,603 | +0.55(+9.55%) |
Oct 29, 2021 | 5.900 | 5.910 | 5.650 | 5.760 | 370,553 | -0.02(-0.35%) |
Oct 28, 2021 | 5.590 | 5.900 | 5.350 | 5.780 | 1,574,296 | +0.15(+2.66%) |
Oct 27, 2021 | 5.660 | 5.750 | 5.610 | 5.630 | 173,169 | -0.03(-0.53%) |
Oct 26, 2021 | 5.620 | 5.660 | 173,273 | +0.14(+2.54%) | ||
Oct 25, 2021 | 5.660 | 5.675 | 5.470 | 5.520 | 382,313 | +0.01(+0.18%) |
Oct 22, 2021 | 5.500 | 5.570 | 5.450 | 5.510 | 279,016 | -0.05(-0.90%) |
Oct 21, 2021 | 5.550 | 5.660 | 5.450 | 5.560 | 204,282 | +0.05(+0.91%) |
Oct 20, 2021 | 5.340 | 5.610 | 5.280 | 5.510 | 216,032 | +0.18(+3.38%) |
Oct 19, 2021 | 5.210 | 5.375 | 5.150 | 5.330 | 152,327 | +0.18(+3.50%) |
Oct 18, 2021 | 5.250 | 5.280 | 5.110 | 5.150 | 154,970 | -0.06(-1.15%) |
Oct 15, 2021 | 5.270 | 5.350 | 5.160 | 5.210 | 205,074 | +0.02(+0.39%) |
Oct 14, 2021 | 5.500 | 5.500 | 5.190 | 5.190 | 313,091 | -0.24(-4.42%) |
Oct 13, 2021 | 5.040 | 5.450 | 5.040 | 5.430 | 290,823 | +0.30(+5.85%) |
Oct 12, 2021 | 5.010 | 5.130 | 4.950 | 5.130 | 252,594 | +0.15(+3.01%) |
Oct 11, 2021 | 5.010 | 5.050 | 4.910 | 4.980 | 221,899 | -0.01(-0.20%) |
Oct 08, 2021 | 5.000 | 5.040 | 4.880 | 4.990 | 274,871 | +0.16(+3.31%) |
Oct 07, 2021 | 4.900 | 5.005 | 4.800 | 4.830 | 138,701 | +0.09(+1.90%) |
Oct 06, 2021 | 4.810 | 4.830 | 4.725 | 4.740 | 70,291 | -0.09(-1.86%) |
Oct 05, 2021 | 4.910 | 4.960 | 4.800 | 4.830 | 111,119 | -0.10(-2.03%) |
Oct 04, 2021 | 5.040 | 5.050 | 4.899 | 4.930 | 87,744 | -0.11(-2.18%) |