Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2021 | 4.380 | 4.380 | 4.380 | 0 | +0.02(+0.46%) | |
Dec 24, 2021 | 4.360 | 4.360 | 4.360 | 0 | -0.09(-2.02%) | |
Dec 23, 2021 | 4.360 | 4.450 | 4.350 | 4.450 | 900 | +0.10(+2.30%) |
Dec 22, 2021 | 4.350 | 4.350 | 4.350 | 4.350 | 1,008 | -0.25(-5.43%) |
Dec 20, 2021 | 4.600 | 4.600 | 4.600 | 0 | +0.34(+7.98%) | |
Dec 17, 2021 | 4.550 | 4.550 | 4.260 | 4.260 | 4,301 | -0.64(-13.06%) |
Dec 16, 2021 | 4.900 | 4.900 | 4.900 | 4.900 | 200 | +0.00(+0.00%) |
Dec 15, 2021 | 4.740 | 4.900 | 4.700 | 4.900 | 4,763 | +0.20(+4.26%) |
Dec 14, 2021 | 4.440 | 4.700 | 4.440 | 4.700 | 17,851 | +0.25(+5.62%) |
Dec 13, 2021 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | +0.09(+2.06%) |
Dec 10, 2021 | 4.530 | 4.530 | 4.350 | 4.360 | 2,026 | -0.49(-10.10%) |
Dec 08, 2021 | 4.850 | 4.850 | 4.850 | 63 | -0.15(-3.00%) | |
Dec 07, 2021 | 4.990 | 5.000 | 4.990 | 5.000 | 3,150 | -0.05(-0.99%) |
Dec 06, 2021 | 4.990 | 5.050 | 4.700 | 5.050 | 70,051 | +0.05(+1.00%) |
Dec 03, 2021 | 4.610 | 5.010 | 4.610 | 5.000 | 20,201 | +0.00(+0.00%) |
Dec 02, 2021 | 5.000 | 5.010 | 5.000 | 5.000 | 10,500 | +0.00(+0.00%) |
Dec 01, 2021 | 5.000 | 5.180 | 5.000 | 5.000 | 9,939 | -0.10(-1.96%) |
Nov 30, 2021 | 5.190 | 5.190 | 5.010 | 5.100 | 21,300 | +0.00(+0.00%) |
Nov 29, 2021 | 5.000 | 5.100 | 5.000 | 5.100 | 56,270 | +0.20(+4.08%) |
Nov 26, 2021 | 4.990 | 5.000 | 4.890 | 4.900 | 6,511 | -0.20(-3.92%) |
Nov 25, 2021 | 5.250 | 5.250 | 4.990 | 5.100 | 10,332 | -0.15(-2.86%) |
Nov 24, 2021 | 5.000 | 5.250 | 4.960 | 5.250 | 18,700 | +0.15(+2.94%) |
Nov 23, 2021 | 4.870 | 5.100 | 4.850 | 5.100 | 16,958 | +0.10(+2.00%) |
Nov 22, 2021 | 5.010 | 5.050 | 5.000 | 5.000 | 5,863 | +0.06(+1.21%) |
Nov 19, 2021 | 4.720 | 5.000 | 4.720 | 4.940 | 1,402 | -0.20(-3.89%) |
Nov 18, 2021 | 5.000 | 5.140 | 5.140 | 5.140 | 14,463 | -0.01(-0.19%) |
Nov 17, 2021 | 4.990 | 5.150 | 4.990 | 5.150 | 4,276 | +0.25(+5.10%) |
Nov 16, 2021 | 4.660 | 4.910 | 4.660 | 4.900 | 5,604 | -0.03(-0.61%) |
Nov 15, 2021 | 4.710 | 5.160 | 4.700 | 4.930 | 9,900 | +0.23(+4.89%) |
Nov 12, 2021 | 4.510 | 4.700 | 4.510 | 4.700 | 1,963 | +0.03(+0.64%) |
Nov 11, 2021 | 4.520 | 4.720 | 4.520 | 4.670 | 7,800 | -0.10(-2.10%) |
Nov 10, 2021 | 4.750 | 4.770 | 4,006 | -0.28(-5.54%) | ||
Nov 09, 2021 | 5.000 | 5.060 | 5.000 | 5.050 | 3,063 | -0.15(-2.88%) |
Nov 08, 2021 | 5.150 | 5.200 | 5.150 | 5.200 | 2,200 | -0.05(-0.95%) |
Nov 05, 2021 | 5.250 | 5.250 | 5.060 | 5.250 | 1,938 | -0.05(-0.94%) |
Nov 04, 2021 | 5.490 | 5.500 | 5.300 | 5.300 | 3,856 | -0.20(-3.64%) |
Nov 03, 2021 | 4.950 | 5.850 | 4.950 | 5.500 | 42,311 | +0.55(+11.11%) |
Nov 02, 2021 | 4.690 | 5.000 | 4.690 | 4.950 | 27,097 | +0.45(+10.00%) |
Nov 01, 2021 | 4.500 | 4.550 | 4.400 | 4.500 | 80,858 | +0.00(+0.00%) |
Oct 29, 2021 | 4.500 | 4.500 | 4.500 | 4.500 | 28,400 | +0.00(+0.00%) |
Oct 28, 2021 | 4.550 | 4.550 | 4.500 | 4.500 | 30,900 | +0.00(+0.00%) |
Oct 27, 2021 | 4.400 | 4.500 | 4.400 | 4.500 | 1,673 | +0.05(+1.12%) |
Oct 26, 2021 | 4.550 | 4.400 | 4.450 | 4,667 | -0.20(-4.30%) | |
Oct 25, 2021 | 4.600 | 4.650 | 4.600 | 4.650 | 28,063 | -0.05(-1.06%) |
Oct 22, 2021 | 4.690 | 4.750 | 4.600 | 4.700 | 15,450 | +0.19(+4.21%) |
Oct 21, 2021 | 4.400 | 4.510 | 4.390 | 4.510 | 9,825 | +0.11(+2.50%) |
Oct 20, 2021 | 4.490 | 4.500 | 4.330 | 4.400 | 1,500 | -0.10(-2.22%) |
Oct 19, 2021 | 4.580 | 4.610 | 4.500 | 4.500 | 19,920 | +0.00(+0.00%) |
Oct 18, 2021 | 4.350 | 4.510 | 4.350 | 4.500 | 6,319 | +0.00(+0.00%) |
Oct 15, 2021 | 4.490 | 4.500 | 4.490 | 4.500 | 400 | +0.04(+0.90%) |
Oct 14, 2021 | 4.250 | 4.580 | 4.250 | 4.460 | 3,900 | +0.16(+3.72%) |
Oct 13, 2021 | 4.300 | 4.300 | 4.300 | 4.300 | 700 | +0.00(+0.00%) |
Oct 12, 2021 | 4.300 | 4.300 | 4.300 | 4.300 | 800 | +0.00(+0.00%) |
Oct 08, 2021 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) | |
Oct 07, 2021 | 4.150 | 4.300 | 4.000 | 4.300 | 105,090 | +0.15(+3.61%) |
Oct 06, 2021 | 3.760 | 4.230 | 3.760 | 4.150 | 5,570 | +0.35(+9.21%) |
Oct 05, 2021 | 3.800 | 3.850 | 3.800 | 3.800 | 1,900 | +0.05(+1.33%) |
Oct 04, 2021 | 3.850 | 3.940 | 3.650 | 3.750 | 46,168 | +0.14(+3.88%) |