Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.500 | 3.893 | 3.413 | 3.490 | 50,322 | -0.13(-3.56%) |
Dec 30, 2021 | 3.389 | 3.700 | 3.350 | 3.619 | 160,621 | +0.20(+5.88%) |
Dec 29, 2021 | 3.300 | 3.580 | 3.244 | 3.418 | 66,505 | +0.12(+3.70%) |
Dec 28, 2021 | 3.680 | 3.697 | 3.209 | 3.296 | 79,890 | -0.33(-9.03%) |
Dec 27, 2021 | 3.800 | 3.900 | 3.600 | 3.623 | 73,251 | -0.27(-6.86%) |
Dec 23, 2021 | 3.758 | 4.000 | 3.611 | 3.890 | 51,513 | +0.22(+5.85%) |
Dec 22, 2021 | 3.500 | 3.870 | 3.516 | 3.675 | 66,827 | +0.15(+4.34%) |
Dec 21, 2021 | 3.458 | 3.630 | 3.400 | 3.522 | 43,147 | +0.12(+3.59%) |
Dec 20, 2021 | 3.471 | 3.600 | 3.300 | 3.400 | 37,218 | -0.00(-0.12%) |
Dec 17, 2021 | 3.650 | 3.894 | 3.404 | 3.404 | 57,163 | -0.23(-6.25%) |
Dec 16, 2021 | 3.567 | 3.943 | 3.471 | 3.631 | 67,664 | +0.17(+4.91%) |
Dec 15, 2021 | 3.770 | 3.770 | 3.400 | 3.461 | 75,760 | -0.28(-7.48%) |
Dec 14, 2021 | 3.880 | 3.974 | 3.716 | 3.741 | 28,305 | -0.18(-4.57%) |
Dec 13, 2021 | 4.200 | 4.200 | 3.860 | 3.920 | 45,100 | -0.28(-6.67%) |
Dec 10, 2021 | 4.162 | 4.291 | 4.063 | 4.200 | 26,575 | +0.01(+0.31%) |
Dec 09, 2021 | 4.367 | 4.367 | 4.166 | 4.187 | 33,328 | -0.11(-2.63%) |
Dec 08, 2021 | 4.200 | 4.360 | 3.961 | 4.300 | 164,215 | +0.24(+5.86%) |
Dec 07, 2021 | 3.960 | 4.229 | 3.960 | 4.062 | 27,984 | +0.10(+2.58%) |
Dec 06, 2021 | 4.029 | 4.280 | 3.869 | 3.960 | 28,965 | +0.00(+0.10%) |
Dec 03, 2021 | 4.001 | 4.040 | 3.665 | 3.956 | 53,243 | -0.08(-2.08%) |
Dec 02, 2021 | 4.170 | 4.170 | 3.970 | 4.040 | 34,510 | -0.11(-2.67%) |
Dec 01, 2021 | 4.020 | 4.380 | 4.020 | 4.151 | 24,721 | -0.15(-3.47%) |
Nov 30, 2021 | 4.400 | 4.429 | 4.104 | 4.300 | 46,293 | -0.10(-2.23%) |
Nov 29, 2021 | 4.433 | 4.550 | 4.320 | 4.398 | 16,516 | -0.06(-1.39%) |
Nov 26, 2021 | 4.461 | 4.480 | 4.300 | 4.460 | 16,605 | -0.14(-3.02%) |
Nov 24, 2021 | 4.476 | 4.780 | 4.411 | 4.599 | 29,671 | +0.12(+2.75%) |
Nov 23, 2021 | 4.500 | 4.600 | 4.410 | 4.476 | 33,529 | -0.12(-2.70%) |
Nov 22, 2021 | 4.800 | 4.794 | 4.400 | 4.600 | 39,830 | -0.19(-4.01%) |
Nov 19, 2021 | 4.900 | 4.900 | 4.777 | 4.792 | 13,745 | -0.06(-1.22%) |
Nov 18, 2021 | 5.000 | 5.037 | 4.875 | 4.851 | 50,599 | -0.17(-3.46%) |
Nov 17, 2021 | 5.100 | 5.140 | 4.912 | 5.025 | 40,790 | -0.11(-2.08%) |
Nov 16, 2021 | 5.200 | 5.399 | 5.001 | 5.132 | 56,853 | -0.14(-2.56%) |
Nov 15, 2021 | 5.300 | 5.400 | 5.153 | 5.267 | 36,944 | -0.06(-1.18%) |
Nov 12, 2021 | 5.200 | 5.572 | 5.200 | 5.330 | 54,675 | -0.16(-2.91%) |
Nov 11, 2021 | 5.217 | 5.800 | 5.050 | 5.490 | 253,915 | +0.36(+7.00%) |
Nov 10, 2021 | 5.355 | 5.131 | 37,000 | -0.29(-5.38%) | ||
Nov 09, 2021 | 5.600 | 5.646 | 5.300 | 5.423 | 35,969 | -0.12(-2.11%) |
Nov 08, 2021 | 5.700 | 5.735 | 5.498 | 5.540 | 24,206 | -0.22(-3.82%) |
Nov 05, 2021 | 5.490 | 5.760 | 5.450 | 5.760 | 40,654 | +0.28(+5.05%) |
Nov 04, 2021 | 5.500 | 5.521 | 5.420 | 5.483 | 19,940 | +0.09(+1.65%) |
Nov 03, 2021 | 5.550 | 5.560 | 5.302 | 5.394 | 53,814 | -0.19(-3.45%) |
Nov 02, 2021 | 5.600 | 5.651 | 5.550 | 5.587 | 26,993 | -0.02(-0.43%) |
Nov 01, 2021 | 5.502 | 5.700 | 5.780 | 5.611 | 32,238 | -0.17(-2.92%) |
Oct 29, 2021 | 5.500 | 5.799 | 5.350 | 5.780 | 168,584 | +0.00(+0.00%) |
Oct 28, 2021 | 6.150 | 6.200 | 5.535 | 5.780 | 198,656 | -0.32(-5.26%) |
Oct 27, 2021 | 6.200 | 6.500 | 6.050 | 6.101 | 500,863 | -0.70(-10.28%) |
Oct 26, 2021 | 6.604 | 6.900 | 6.800 | 175,238 | +0.00(+0.00%) | |
Oct 25, 2021 | 5.700 | 6.975 | 6.800 | 301,619 | +1.00(+17.24%) | |
Oct 22, 2021 | 5.900 | 6.040 | 5.603 | 5.800 | 48,391 | -0.24(-3.99%) |
Oct 21, 2021 | 5.700 | 6.100 | 5.630 | 6.041 | 65,158 | +0.32(+5.54%) |
Oct 20, 2021 | 5.770 | 5.770 | 5.601 | 5.724 | 8,961 | -0.06(-0.97%) |
Oct 19, 2021 | 5.890 | 5.890 | 5.618 | 5.780 | 35,715 | +0.06(+1.00%) |
Oct 18, 2021 | 5.900 | 5.900 | 5.600 | 5.723 | 32,985 | -0.13(-2.17%) |
Oct 15, 2021 | 5.551 | 5.895 | 5.550 | 5.850 | 55,965 | +0.30(+5.41%) |
Oct 14, 2021 | 5.450 | 5.580 | 5.447 | 5.550 | 26,228 | +0.05(+0.95%) |
Oct 13, 2021 | 5.389 | 5.580 | 5.374 | 5.498 | 17,265 | +0.07(+1.29%) |
Oct 12, 2021 | 5.680 | 5.680 | 5.350 | 5.428 | 30,219 | -0.06(-1.08%) |
Oct 11, 2021 | 5.700 | 5.700 | 5.350 | 5.487 | 25,148 | -0.04(-0.69%) |
Oct 08, 2021 | 5.700 | 5.746 | 5.500 | 5.525 | 23,645 | -0.09(-1.67%) |
Oct 07, 2021 | 5.452 | 5.930 | 5.400 | 5.619 | 45,078 | +0.12(+2.15%) |
Oct 06, 2021 | 5.517 | 5.540 | 5.300 | 5.501 | 40,753 | -0.13(-2.29%) |
Oct 05, 2021 | 6.100 | 6.097 | 5.290 | 5.630 | 107,136 | -0.44(-7.19%) |
Oct 04, 2021 | 6.000 | 6.277 | 5.989 | 6.066 | 74,377 | +0.07(+1.12%) |