Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.210 | 4.260 | 4.160 | 4.220 | 13,110,154 | +0.02(+0.48%) |
Dec 30, 2021 | 4.050 | 4.210 | 4.050 | 4.200 | 12,357,141 | +0.09(+2.19%) |
Dec 29, 2021 | 4.100 | 4.170 | 4.065 | 4.110 | 11,833,704 | -0.03(-0.72%) |
Dec 28, 2021 | 4.130 | 4.220 | 4.115 | 4.140 | 7,859,506 | +0.03(+0.73%) |
Dec 27, 2021 | 4.110 | 4.170 | 4.080 | 4.110 | 10,976,195 | -0.02(-0.48%) |
Dec 23, 2021 | 4.080 | 4.140 | 4.035 | 4.130 | 11,555,975 | +0.04(+0.98%) |
Dec 22, 2021 | 4.050 | 4.100 | 3.990 | 4.090 | 10,513,401 | +0.06(+1.49%) |
Dec 21, 2021 | 4.060 | 4.070 | 3.990 | 4.030 | 12,390,535 | +0.00(+0.00%) |
Dec 20, 2021 | 3.940 | 4.045 | 3.910 | 4.030 | 14,851,557 | +0.02(+0.50%) |
Dec 17, 2021 | 4.030 | 4.100 | 3.980 | 4.010 | 28,956,536 | +0.01(+0.25%) |
Dec 16, 2021 | 3.850 | 4.020 | 3.850 | 4.000 | 20,376,750 | +0.20(+5.26%) |
Dec 15, 2021 | 3.820 | 3.830 | 3.700 | 3.800 | 24,502,352 | -0.03(-0.78%) |
Dec 14, 2021 | 3.840 | 3.900 | 3.810 | 3.830 | 13,697,280 | -0.08(-2.05%) |
Dec 13, 2021 | 3.930 | 3.977 | 3.870 | 3.910 | 14,707,539 | -0.01(-0.26%) |
Dec 10, 2021 | 3.930 | 3.950 | 3.860 | 3.920 | 14,114,016 | +0.02(+0.51%) |
Dec 09, 2021 | 3.990 | 3.990 | 3.890 | 3.900 | 17,828,836 | -0.13(-3.23%) |
Dec 08, 2021 | 4.030 | 4.070 | 3.982 | 4.030 | 16,166,920 | -0.01(-0.25%) |
Dec 07, 2021 | 3.950 | 4.075 | 3.920 | 4.040 | 21,771,882 | +0.10(+2.54%) |
Dec 06, 2021 | 3.920 | 3.970 | 3.848 | 3.940 | 21,780,564 | +0.02(+0.51%) |
Dec 03, 2021 | 3.900 | 3.970 | 3.850 | 3.920 | 20,730,972 | +0.03(+0.77%) |
Dec 02, 2021 | 3.860 | 3.900 | 3.760 | 3.890 | 24,645,172 | +0.04(+1.04%) |
Dec 01, 2021 | 4.030 | 4.110 | 3.850 | 3.850 | 26,080,928 | -0.15(-3.75%) |
Nov 30, 2021 | 4.090 | 4.150 | 4.000 | 4.000 | 37,081,132 | -0.04(-0.99%) |
Nov 29, 2021 | 4.020 | 4.070 | 3.960 | 4.040 | 17,831,268 | -0.03(-0.74%) |
Nov 26, 2021 | 4.150 | 4.150 | 3.960 | 4.070 | 12,939,706 | -0.04(-0.97%) |
Nov 24, 2021 | 4.080 | 4.125 | 4.030 | 4.110 | 17,261,120 | +0.00(+0.00%) |
Nov 23, 2021 | 4.140 | 4.250 | 4.063 | 4.110 | 17,687,688 | -0.15(-3.52%) |
Nov 22, 2021 | 4.230 | 4.300 | 4.130 | 4.260 | 17,932,016 | -0.06(-1.39%) |
Nov 19, 2021 | 4.440 | 4.460 | 4.300 | 4.320 | 12,842,224 | -0.14(-3.14%) |
Nov 18, 2021 | 4.560 | 4.580 | 4.450 | 4.460 | 13,016,346 | -0.08(-1.76%) |
Nov 17, 2021 | 4.550 | 4.620 | 4.510 | 4.540 | 14,048,495 | +0.04(+0.89%) |
Nov 16, 2021 | 4.600 | 4.630 | 4.470 | 4.500 | 17,694,944 | -0.06(-1.32%) |
Nov 15, 2021 | 4.450 | 4.590 | 4.425 | 4.560 | 13,464,098 | +0.08(+1.79%) |
Nov 12, 2021 | 4.440 | 4.515 | 4.400 | 4.480 | 15,928,135 | -0.01(-0.22%) |
Nov 11, 2021 | 4.450 | 4.510 | 4.420 | 4.490 | 18,211,292 | +0.01(+0.22%) |
Nov 10, 2021 | 4.380 | 4.480 | 23,434,992 | +0.21(+4.92%) | ||
Nov 09, 2021 | 4.210 | 4.280 | 4.160 | 4.270 | 14,819,340 | +0.07(+1.67%) |
Nov 08, 2021 | 4.220 | 4.230 | 4.150 | 4.200 | 17,107,816 | +0.04(+0.96%) |
Nov 05, 2021 | 4.080 | 4.160 | 4.010 | 4.160 | 13,896,019 | +0.14(+3.48%) |
Nov 04, 2021 | 4.100 | 4.180 | 4.000 | 4.020 | 12,528,855 | -0.02(-0.50%) |
Nov 03, 2021 | 3.910 | 4.040 | 3.890 | 4.040 | 17,626,354 | +0.08(+2.02%) |
Nov 02, 2021 | 3.980 | 3.980 | 3.900 | 3.960 | 11,803,510 | +0.00(+0.00%) |
Nov 01, 2021 | 3.990 | 4.016 | 3.956 | 3.960 | 12,267,818 | +0.01(+0.25%) |
Oct 29, 2021 | 4.150 | 4.180 | 3.940 | 3.950 | 22,141,904 | -0.29(-6.84%) |
Oct 28, 2021 | 4.340 | 4.360 | 4.230 | 4.240 | 15,682,297 | -0.10(-2.30%) |
Oct 27, 2021 | 4.340 | 4.370 | 4.295 | 4.340 | 11,643,340 | -0.03(-0.69%) |
Oct 26, 2021 | 4.350 | 4.380 | 4.370 | 7,633,149 | +0.00(+0.00%) | |
Oct 25, 2021 | 4.360 | 4.430 | 4.340 | 4.370 | 9,807,610 | +0.06(+1.39%) |
Oct 22, 2021 | 4.350 | 4.440 | 4.290 | 4.310 | 12,504,761 | +0.06(+1.41%) |
Oct 21, 2021 | 4.290 | 4.310 | 4.210 | 4.250 | 7,538,015 | -0.07(-1.62%) |
Oct 20, 2021 | 4.320 | 4.385 | 4.270 | 4.320 | 8,777,976 | +0.03(+0.70%) |
Oct 19, 2021 | 4.400 | 4.400 | 4.250 | 4.290 | 9,720,786 | +0.00(+0.00%) |
Oct 18, 2021 | 4.330 | 4.360 | 4.285 | 4.290 | 7,159,537 | -0.07(-1.61%) |
Oct 15, 2021 | 4.290 | 4.400 | 4.215 | 4.360 | 12,305,809 | -0.02(-0.46%) |
Oct 14, 2021 | 4.390 | 4.420 | 4.340 | 4.380 | 9,114,328 | +0.05(+1.15%) |
Oct 13, 2021 | 4.200 | 4.350 | 4.190 | 4.330 | 13,954,091 | +0.17(+4.09%) |
Oct 12, 2021 | 4.110 | 4.190 | 4.060 | 4.160 | 11,663,434 | +0.09(+2.21%) |
Oct 11, 2021 | 4.090 | 4.130 | 4.035 | 4.070 | 6,464,377 | -0.03(-0.73%) |
Oct 08, 2021 | 4.170 | 4.200 | 4.080 | 4.100 | 11,775,872 | +0.04(+0.99%) |
Oct 07, 2021 | 4.050 | 4.137 | 4.020 | 4.060 | 10,912,451 | -0.01(-0.25%) |
Oct 06, 2021 | 3.920 | 4.075 | 3.910 | 4.070 | 14,499,436 | +0.12(+3.04%) |
Oct 05, 2021 | 3.920 | 3.960 | 3.830 | 3.950 | 10,495,657 | -0.01(-0.25%) |
Oct 04, 2021 | 3.880 | 3.990 | 3.880 | 3.960 | 11,233,925 | +0.07(+1.80%) |