Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.049 | 5.205 | 5.027 | 5.132 | 19,845 | +0.04(+0.72%) |
Dec 30, 2021 | 4.911 | 5.159 | 4.883 | 5.095 | 49,535 | +0.18(+3.56%) |
Dec 29, 2021 | 4.957 | 5.021 | 4.882 | 4.920 | 91,594 | -0.06(-1.29%) |
Dec 28, 2021 | 4.846 | 5.040 | 4.846 | 4.984 | 18,786 | +0.13(+2.66%) |
Dec 27, 2021 | 4.901 | 4.906 | 4.837 | 4.855 | 149,959 | -0.09(-1.86%) |
Dec 23, 2021 | 4.938 | 5.021 | 4.929 | 4.947 | 17,582 | +0.01(+0.19%) |
Dec 22, 2021 | 5.095 | 5.113 | 4.892 | 4.938 | 31,781 | -0.16(-3.07%) |
Dec 21, 2021 | 5.150 | 5.178 | 4.938 | 5.095 | 88,936 | -0.06(-1.07%) |
Dec 20, 2021 | 5.196 | 5.279 | 5.021 | 5.150 | 57,202 | -0.12(-2.27%) |
Dec 17, 2021 | 4.984 | 5.270 | 4.984 | 5.270 | 76,894 | +0.29(+5.93%) |
Dec 16, 2021 | 4.791 | 5.067 | 4.791 | 4.975 | 301,595 | +0.18(+3.85%) |
Dec 15, 2021 | 4.791 | 4.874 | 4.754 | 4.791 | 139,266 | +0.01(+0.19%) |
Dec 14, 2021 | 4.782 | 4.911 | 4.662 | 4.782 | 446,768 | -0.04(-0.76%) |
Dec 13, 2021 | 4.662 | 4.901 | 4.662 | 4.819 | 52,939 | +0.00(+0.00%) |
Dec 10, 2021 | 5.021 | 5.021 | 4.800 | 4.819 | 38,725 | -0.25(-4.91%) |
Dec 09, 2021 | 5.149 | 5.149 | 5.058 | 5.067 | 42,840 | -0.02(-0.36%) |
Dec 08, 2021 | 5.076 | 5.104 | 4.947 | 5.086 | 62,114 | +0.01(+0.18%) |
Dec 07, 2021 | 4.800 | 5.252 | 4.757 | 5.076 | 144,820 | +0.29(+5.96%) |
Dec 06, 2021 | 4.699 | 4.844 | 4.625 | 4.791 | 62,219 | +0.05(+0.97%) |
Dec 03, 2021 | 4.717 | 4.782 | 4.680 | 4.745 | 22,602 | +0.02(+0.39%) |
Dec 02, 2021 | 4.680 | 4.726 | 4.634 | 4.726 | 30,490 | +0.03(+0.59%) |
Dec 01, 2021 | 4.708 | 4.809 | 4.671 | 4.699 | 41,583 | -0.05(-0.97%) |
Nov 30, 2021 | 4.726 | 4.754 | 4.607 | 4.745 | 113,485 | +0.05(+0.98%) |
Nov 29, 2021 | 4.662 | 4.736 | 4.607 | 4.699 | 25,829 | +0.12(+2.62%) |
Nov 26, 2021 | 4.607 | 4.722 | 4.533 | 4.579 | 18,180 | -0.10(-2.17%) |
Nov 24, 2021 | 4.754 | 4.760 | 4.754 | 4.680 | 17,559 | -0.02(-0.39%) |
Nov 23, 2021 | 4.413 | 4.745 | 4.385 | 4.699 | 191,287 | +0.22(+4.94%) |
Nov 22, 2021 | 4.385 | 4.542 | 4.385 | 4.478 | 84,806 | +0.11(+2.53%) |
Nov 19, 2021 | 4.551 | 4.561 | 4.367 | 4.367 | 24,091 | -0.19(-4.24%) |
Nov 18, 2021 | 4.422 | 4.565 | 4.542 | 4.561 | 72,351 | +0.18(+4.21%) |
Nov 17, 2021 | 4.680 | 4.762 | 4.376 | 4.376 | 55,218 | -0.29(-6.13%) |
Nov 16, 2021 | 4.874 | 4.901 | 4.662 | 4.662 | 45,239 | -0.24(-4.89%) |
Nov 15, 2021 | 4.855 | 5.012 | 4.855 | 4.901 | 35,118 | +0.04(+0.76%) |
Nov 12, 2021 | 4.929 | 4.929 | 4.855 | 4.865 | 21,082 | -0.05(-0.94%) |
Nov 11, 2021 | 4.809 | 4.929 | 4.809 | 4.911 | 13,306 | +0.07(+1.52%) |
Nov 10, 2021 | 4.929 | 4.809 | 4.837 | 34,386 | -0.10(-2.05%) | |
Nov 09, 2021 | 4.975 | 5.056 | 4.929 | 4.938 | 19,965 | -0.03(-0.56%) |
Nov 08, 2021 | 5.086 | 5.086 | 4.901 | 4.966 | 46,089 | -0.12(-2.36%) |
Nov 05, 2021 | 5.178 | 5.205 | 5.067 | 5.086 | 30,205 | -0.09(-1.78%) |
Nov 04, 2021 | 4.920 | 5.205 | 4.708 | 5.178 | 108,470 | +0.60(+13.08%) |
Nov 03, 2021 | 4.616 | 4.634 | 4.551 | 4.579 | 53,842 | -0.04(-0.80%) |
Nov 02, 2021 | 4.551 | 4.625 | 4.496 | 4.616 | 51,750 | +0.07(+1.62%) |
Nov 01, 2021 | 4.616 | 4.645 | 4.561 | 4.542 | 140,171 | -0.02(-0.40%) |
Oct 29, 2021 | 4.690 | 4.782 | 4.524 | 4.561 | 114,697 | -0.12(-2.56%) |
Oct 28, 2021 | 5.076 | 5.104 | 4.634 | 4.680 | 194,010 | -0.42(-8.30%) |
Oct 27, 2021 | 5.196 | 5.196 | 5.076 | 5.104 | 52,694 | -0.06(-1.25%) |
Oct 26, 2021 | 5.270 | 5.169 | 233,631 | -0.12(-2.26%) | ||
Oct 25, 2021 | 5.362 | 5.381 | 5.233 | 5.288 | 70,058 | -0.07(-1.37%) |
Oct 22, 2021 | 5.344 | 5.417 | 5.288 | 5.362 | 34,014 | +0.00(+0.00%) |
Oct 21, 2021 | 5.381 | 5.427 | 5.325 | 5.362 | 67,874 | -0.06(-1.19%) |
Oct 20, 2021 | 5.417 | 5.483 | 5.390 | 5.427 | 11,395 | +0.05(+0.86%) |
Oct 19, 2021 | 5.344 | 5.427 | 5.325 | 5.381 | 44,851 | +0.02(+0.34%) |
Oct 18, 2021 | 5.482 | 5.482 | 5.298 | 5.362 | 119,869 | -0.16(-2.84%) |
Oct 15, 2021 | 5.989 | 5.989 | 5.390 | 5.519 | 218,260 | -0.52(-8.55%) |
Oct 14, 2021 | 6.016 | 6.099 | 5.989 | 6.035 | 9,911 | +0.02(+0.31%) |
Oct 13, 2021 | 6.118 | 6.142 | 5.989 | 6.016 | 29,327 | -0.06(-1.06%) |
Oct 12, 2021 | 6.136 | 6.136 | 6.062 | 6.081 | 9,613 | -0.06(-0.90%) |
Oct 11, 2021 | 6.072 | 6.136 | 5.933 | 6.136 | 36,435 | -0.01(-0.15%) |
Oct 08, 2021 | 6.044 | 6.154 | 6.016 | 6.145 | 28,659 | +0.07(+1.21%) |
Oct 07, 2021 | 6.053 | 6.154 | 6.044 | 6.072 | 16,616 | +0.03(+0.46%) |
Oct 06, 2021 | 6.035 | 6.044 | 5.924 | 6.044 | 12,102 | +0.00(+0.00%) |
Oct 05, 2021 | 6.007 | 6.053 | 5.961 | 6.044 | 30,359 | -0.02(-0.30%) |
Oct 04, 2021 | 5.961 | 6.099 | 5.961 | 6.062 | 10,187 | +0.12(+2.02%) |