Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.100 | 4.170 | 3.870 | 4.030 | 83,878 | -0.04(-0.98%) |
Dec 30, 2021 | 3.870 | 4.140 | 3.870 | 4.070 | 65,282 | +0.20(+5.17%) |
Dec 29, 2021 | 4.100 | 4.492 | 3.779 | 3.870 | 707,363 | -0.27(-6.52%) |
Dec 28, 2021 | 4.210 | 4.290 | 4.090 | 4.140 | 117,705 | -0.09(-2.13%) |
Dec 27, 2021 | 4.190 | 4.350 | 4.190 | 4.230 | 111,738 | +0.04(+0.95%) |
Dec 23, 2021 | 4.250 | 4.390 | 4.170 | 4.190 | 116,213 | -0.06(-1.41%) |
Dec 22, 2021 | 4.340 | 4.395 | 4.250 | 4.250 | 54,830 | -0.15(-3.41%) |
Dec 21, 2021 | 4.150 | 4.450 | 4.072 | 4.400 | 107,582 | +0.24(+5.77%) |
Dec 20, 2021 | 4.320 | 4.350 | 4.130 | 4.160 | 130,855 | -0.26(-5.88%) |
Dec 17, 2021 | 4.430 | 4.650 | 4.290 | 4.420 | 90,103 | -0.11(-2.43%) |
Dec 16, 2021 | 4.360 | 4.930 | 4.280 | 4.530 | 581,125 | +0.04(+0.89%) |
Dec 15, 2021 | 4.650 | 4.763 | 4.180 | 4.490 | 137,878 | -0.16(-3.44%) |
Dec 14, 2021 | 5.080 | 5.080 | 4.550 | 4.650 | 160,482 | -0.51(-9.88%) |
Dec 13, 2021 | 4.930 | 5.280 | 4.772 | 5.160 | 193,876 | +0.22(+4.45%) |
Dec 10, 2021 | 4.920 | 4.960 | 4.750 | 4.940 | 287,867 | -0.04(-0.80%) |
Dec 09, 2021 | 5.280 | 5.400 | 4.900 | 4.980 | 487,774 | -0.62(-11.07%) |
Dec 08, 2021 | 5.640 | 6.110 | 5.130 | 5.600 | 13,197,314 | +0.68(+13.82%) |
Dec 07, 2021 | 4.740 | 5.100 | 4.740 | 4.920 | 36,915 | +0.20(+4.24%) |
Dec 06, 2021 | 4.780 | 4.890 | 4.580 | 4.720 | 44,568 | -0.09(-1.87%) |
Dec 03, 2021 | 5.060 | 5.060 | 4.800 | 4.810 | 82,454 | -0.19(-3.80%) |
Dec 02, 2021 | 5.060 | 5.190 | 4.860 | 5.000 | 132,385 | -0.09(-1.77%) |
Dec 01, 2021 | 5.450 | 5.645 | 5.090 | 5.090 | 70,756 | -0.21(-3.96%) |
Nov 30, 2021 | 5.380 | 5.533 | 5.010 | 5.300 | 49,245 | -0.15(-2.75%) |
Nov 29, 2021 | 5.350 | 5.690 | 5.310 | 5.450 | 41,445 | +0.11(+2.06%) |
Nov 26, 2021 | 5.320 | 5.655 | 5.100 | 5.340 | 25,717 | +0.02(+0.38%) |
Nov 24, 2021 | 5.180 | 5.380 | 5.120 | 5.320 | 59,407 | +0.09(+1.72%) |
Nov 23, 2021 | 5.310 | 5.671 | 5.200 | 5.230 | 42,278 | -0.02(-0.48%) |
Nov 22, 2021 | 5.705 | 5.705 | 5.220 | 5.255 | 159,379 | -0.32(-5.66%) |
Nov 19, 2021 | 5.760 | 5.880 | 5.550 | 5.570 | 65,024 | -0.18(-3.13%) |
Nov 18, 2021 | 6.100 | 5.770 | 5.750 | 5.750 | 82,016 | -0.33(-5.43%) |
Nov 17, 2021 | 6.110 | 6.200 | 6.040 | 6.080 | 53,230 | -0.04(-0.65%) |
Nov 16, 2021 | 6.390 | 6.470 | 6.100 | 6.120 | 101,852 | -0.32(-4.97%) |
Nov 15, 2021 | 6.540 | 6.610 | 6.440 | 6.440 | 47,813 | -0.12(-1.83%) |
Nov 12, 2021 | 6.540 | 6.590 | 6.400 | 6.560 | 64,560 | +0.04(+0.61%) |
Nov 11, 2021 | 6.550 | 6.627 | 6.333 | 6.520 | 43,638 | +0.02(+0.31%) |
Nov 10, 2021 | 6.660 | 6.420 | 6.500 | 61,437 | -0.05(-0.76%) | |
Nov 09, 2021 | 6.410 | 6.590 | 6.359 | 6.550 | 47,162 | +0.15(+2.34%) |
Nov 08, 2021 | 6.300 | 6.490 | 6.150 | 6.400 | 60,011 | +0.12(+1.91%) |
Nov 05, 2021 | 6.340 | 6.400 | 6.250 | 6.280 | 23,136 | -0.06(-0.95%) |
Nov 04, 2021 | 6.390 | 6.440 | 6.290 | 6.340 | 23,634 | -0.06(-0.94%) |
Nov 03, 2021 | 6.430 | 6.464 | 6.267 | 6.400 | 35,303 | +0.14(+2.24%) |
Nov 02, 2021 | 6.380 | 6.390 | 6.205 | 6.260 | 32,838 | -0.07(-1.11%) |
Nov 01, 2021 | 6.470 | 6.190 | 6.260 | 6.330 | 55,291 | +0.14(+2.26%) |
Oct 29, 2021 | 6.100 | 6.300 | 6.050 | 6.190 | 59,265 | +0.05(+0.81%) |
Oct 28, 2021 | 6.330 | 6.524 | 6.130 | 6.140 | 99,356 | -0.16(-2.54%) |
Oct 27, 2021 | 6.330 | 6.500 | 6.164 | 6.300 | 51,293 | -0.05(-0.79%) |
Oct 26, 2021 | 6.410 | 6.350 | 6.350 | 48,813 | -0.10(-1.55%) | |
Oct 25, 2021 | 6.560 | 6.830 | 6.410 | 6.450 | 70,066 | -0.14(-2.12%) |
Oct 22, 2021 | 6.720 | 6.740 | 6.550 | 6.590 | 45,850 | -0.19(-2.80%) |
Oct 21, 2021 | 6.700 | 6.830 | 6.650 | 6.780 | 43,342 | +0.04(+0.59%) |
Oct 20, 2021 | 6.830 | 6.971 | 6.700 | 6.740 | 31,045 | -0.07(-1.03%) |
Oct 19, 2021 | 6.810 | 6.970 | 6.710 | 6.810 | 56,559 | +0.04(+0.59%) |
Oct 18, 2021 | 6.820 | 6.820 | 6.620 | 6.770 | 67,495 | -0.07(-1.02%) |
Oct 15, 2021 | 6.910 | 6.910 | 6.730 | 6.840 | 19,796 | -0.02(-0.29%) |
Oct 14, 2021 | 6.850 | 6.910 | 6.747 | 6.860 | 24,517 | +0.17(+2.54%) |
Oct 13, 2021 | 6.890 | 7.150 | 6.610 | 6.690 | 306,632 | -0.21(-3.04%) |
Oct 12, 2021 | 6.620 | 6.961 | 6.620 | 6.900 | 176,699 | +0.26(+3.92%) |
Oct 11, 2021 | 6.620 | 6.700 | 6.591 | 6.640 | 27,644 | +0.06(+0.91%) |
Oct 08, 2021 | 6.540 | 6.710 | 6.389 | 6.580 | 70,097 | +0.09(+1.39%) |
Oct 07, 2021 | 6.360 | 6.550 | 6.180 | 6.490 | 91,696 | +0.18(+2.85%) |
Oct 06, 2021 | 6.550 | 6.590 | 6.240 | 6.310 | 154,895 | -0.13(-2.02%) |
Oct 05, 2021 | 6.520 | 6.714 | 6.300 | 6.440 | 404,213 | +0.14(+2.22%) |
Oct 04, 2021 | 6.400 | 6.400 | 6.150 | 6.300 | 48,821 | -0.08(-1.25%) |