Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.050 | 4.260 | 4.050 | 4.260 | 193,515 | +0.13(+3.15%) |
Dec 30, 2021 | 4.150 | 4.215 | 4.050 | 4.130 | 251,261 | -0.07(-1.67%) |
Dec 29, 2021 | 4.240 | 4.240 | 4.060 | 4.200 | 205,724 | +0.01(+0.24%) |
Dec 28, 2021 | 4.160 | 4.240 | 4.160 | 4.190 | 196,360 | -0.02(-0.48%) |
Dec 27, 2021 | 4.270 | 4.270 | 4.050 | 4.210 | 218,638 | -0.06(-1.41%) |
Dec 23, 2021 | 4.300 | 4.330 | 4.170 | 4.270 | 218,179 | -0.06(-1.39%) |
Dec 22, 2021 | 4.210 | 4.350 | 4.160 | 4.330 | 177,654 | +0.06(+1.41%) |
Dec 21, 2021 | 4.190 | 4.350 | 4.150 | 4.270 | 130,452 | +0.06(+1.43%) |
Dec 20, 2021 | 4.230 | 4.230 | 4.020 | 4.210 | 147,740 | -0.07(-1.64%) |
Dec 17, 2021 | 4.110 | 4.380 | 4.030 | 4.280 | 169,614 | +0.10(+2.39%) |
Dec 16, 2021 | 4.300 | 4.330 | 4.066 | 4.180 | 273,441 | -0.03(-0.71%) |
Dec 15, 2021 | 4.170 | 4.280 | 3.995 | 4.210 | 299,534 | +0.04(+0.96%) |
Dec 14, 2021 | 4.260 | 4.360 | 4.140 | 4.170 | 198,851 | -0.10(-2.34%) |
Dec 13, 2021 | 4.500 | 4.500 | 4.220 | 4.270 | 310,516 | -0.23(-5.11%) |
Dec 10, 2021 | 4.540 | 4.590 | 4.360 | 4.500 | 226,347 | -0.04(-0.88%) |
Dec 09, 2021 | 4.630 | 4.646 | 4.490 | 4.540 | 190,361 | -0.17(-3.61%) |
Dec 08, 2021 | 4.670 | 4.850 | 4.650 | 4.710 | 127,992 | +0.02(+0.43%) |
Dec 07, 2021 | 4.550 | 4.770 | 4.500 | 4.690 | 169,027 | +0.17(+3.76%) |
Dec 06, 2021 | 4.710 | 4.710 | 4.450 | 4.520 | 367,485 | -0.22(-4.64%) |
Dec 03, 2021 | 4.870 | 4.900 | 4.610 | 4.740 | 220,166 | -0.12(-2.47%) |
Dec 02, 2021 | 4.800 | 4.940 | 4.790 | 4.860 | 204,114 | +0.02(+0.41%) |
Dec 01, 2021 | 4.710 | 4.940 | 4.630 | 4.840 | 368,905 | +0.30(+6.61%) |
Nov 30, 2021 | 4.680 | 4.750 | 4.520 | 4.540 | 340,763 | -0.24(-5.02%) |
Nov 29, 2021 | 4.910 | 4.940 | 4.660 | 4.780 | 225,840 | -0.06(-1.24%) |
Nov 26, 2021 | 4.710 | 4.870 | 4.580 | 4.840 | 210,116 | -0.11(-2.22%) |
Nov 24, 2021 | 5.110 | 5.110 | 4.910 | 4.950 | 170,789 | -0.17(-3.32%) |
Nov 23, 2021 | 5.060 | 5.210 | 5.000 | 5.120 | 209,556 | +0.02(+0.39%) |
Nov 22, 2021 | 4.930 | 5.180 | 4.930 | 5.100 | 305,675 | +0.17(+3.45%) |
Nov 19, 2021 | 4.910 | 4.990 | 4.890 | 4.930 | 183,638 | -0.06(-1.20%) |
Nov 18, 2021 | 5.090 | 5.010 | 4.970 | 4.990 | 328,333 | -0.05(-0.99%) |
Nov 17, 2021 | 5.190 | 5.210 | 5.010 | 5.040 | 319,807 | -0.06(-1.18%) |
Nov 16, 2021 | 5.220 | 5.220 | 5.100 | 5.100 | 356,745 | -0.12(-2.30%) |
Nov 15, 2021 | 5.410 | 5.440 | 5.130 | 5.220 | 410,954 | -0.17(-3.15%) |
Nov 12, 2021 | 5.430 | 5.560 | 5.280 | 5.390 | 194,350 | +0.02(+0.37%) |
Nov 11, 2021 | 5.150 | 5.480 | 5.150 | 5.370 | 414,259 | +0.22(+4.27%) |
Nov 10, 2021 | 5.220 | 5.150 | 244,699 | -0.17(-3.20%) | ||
Nov 09, 2021 | 5.390 | 5.420 | 5.150 | 5.320 | 276,999 | -0.09(-1.66%) |
Nov 08, 2021 | 5.650 | 5.650 | 5.360 | 5.410 | 492,137 | -0.27(-4.75%) |
Nov 05, 2021 | 5.720 | 5.720 | 5.360 | 5.680 | 456,473 | +0.09(+1.61%) |
Nov 04, 2021 | 5.580 | 5.750 | 5.550 | 5.590 | 343,920 | +0.04(+0.72%) |
Nov 03, 2021 | 5.480 | 5.600 | 5.410 | 5.550 | 339,248 | +0.05(+0.91%) |
Nov 02, 2021 | 5.870 | 5.900 | 5.330 | 5.500 | 573,154 | -0.37(-6.30%) |
Nov 01, 2021 | 5.660 | 5.940 | 5.610 | 5.870 | 742,773 | +0.29(+5.20%) |
Oct 29, 2021 | 5.250 | 5.700 | 5.205 | 5.580 | 748,696 | +0.34(+6.49%) |
Oct 28, 2021 | 5.100 | 5.330 | 5.090 | 5.240 | 355,413 | +0.13(+2.54%) |
Oct 27, 2021 | 5.450 | 5.470 | 4.890 | 5.110 | 657,754 | -0.19(-3.58%) |
Oct 26, 2021 | 5.550 | 5.300 | 1,005,612 | -0.18(-3.28%) | ||
Oct 25, 2021 | 5.250 | 5.550 | 5.200 | 5.480 | 903,612 | +0.29(+5.59%) |
Oct 22, 2021 | 4.750 | 5.200 | 4.680 | 5.190 | 1,157,172 | +0.65(+14.32%) |
Oct 21, 2021 | 4.630 | 4.654 | 4.460 | 4.540 | 199,726 | -0.07(-1.52%) |
Oct 20, 2021 | 4.690 | 4.730 | 4.520 | 4.610 | 193,780 | -0.05(-1.07%) |
Oct 19, 2021 | 4.750 | 4.880 | 4.600 | 4.660 | 260,232 | -0.05(-1.06%) |
Oct 18, 2021 | 4.580 | 4.750 | 4.580 | 4.710 | 208,263 | +0.13(+2.84%) |
Oct 15, 2021 | 4.630 | 4.755 | 4.563 | 4.580 | 158,630 | -0.05(-1.08%) |
Oct 14, 2021 | 4.740 | 4.740 | 4.540 | 4.630 | 138,057 | -0.01(-0.22%) |
Oct 13, 2021 | 4.560 | 4.660 | 4.390 | 4.640 | 211,277 | +0.02(+0.43%) |
Oct 12, 2021 | 4.680 | 4.730 | 4.550 | 4.620 | 195,090 | -0.04(-0.86%) |
Oct 11, 2021 | 4.700 | 4.748 | 4.610 | 4.660 | 164,243 | +0.01(+0.22%) |
Oct 08, 2021 | 4.800 | 4.850 | 4.610 | 4.650 | 143,957 | -0.06(-1.27%) |
Oct 07, 2021 | 4.540 | 4.900 | 4.540 | 4.710 | 383,079 | +0.11(+2.39%) |
Oct 06, 2021 | 4.540 | 4.620 | 4.460 | 4.600 | 129,543 | -0.02(-0.43%) |
Oct 05, 2021 | 4.650 | 4.740 | 4.490 | 4.620 | 375,482 | +0.05(+1.09%) |
Oct 04, 2021 | 4.580 | 4.610 | 4.370 | 4.570 | 391,816 | -0.08(-1.72%) |