Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.043 | 5.199 | 5.021 | 5.125 | 19,869 | +0.04(+0.72%) |
Dec 30, 2021 | 4.905 | 5.153 | 4.877 | 5.089 | 49,596 | +0.17(+3.56%) |
Dec 29, 2021 | 4.951 | 5.015 | 4.876 | 4.914 | 91,707 | -0.06(-1.29%) |
Dec 28, 2021 | 4.840 | 5.034 | 4.840 | 4.978 | 18,809 | +0.13(+2.66%) |
Dec 27, 2021 | 4.895 | 4.900 | 4.831 | 4.849 | 150,144 | -0.09(-1.86%) |
Dec 23, 2021 | 4.932 | 5.015 | 4.923 | 4.941 | 17,603 | +0.01(+0.19%) |
Dec 22, 2021 | 5.089 | 5.107 | 4.886 | 4.932 | 31,820 | -0.16(-3.07%) |
Dec 21, 2021 | 5.144 | 5.171 | 4.932 | 5.089 | 89,045 | -0.06(-1.07%) |
Dec 20, 2021 | 5.190 | 5.273 | 5.015 | 5.144 | 57,273 | -0.05(-0.89%) |
Dec 17, 2021 | 4.909 | 5.190 | 4.909 | 5.190 | 78,081 | +0.29(+5.93%) |
Dec 16, 2021 | 4.718 | 4.990 | 4.718 | 4.900 | 306,250 | +0.18(+3.85%) |
Dec 15, 2021 | 4.718 | 4.800 | 4.682 | 4.718 | 141,415 | +0.01(+0.19%) |
Dec 14, 2021 | 4.709 | 4.836 | 4.591 | 4.709 | 453,664 | -0.04(-0.76%) |
Dec 13, 2021 | 4.591 | 4.827 | 4.591 | 4.745 | 53,756 | +0.00(+0.00%) |
Dec 10, 2021 | 4.945 | 4.945 | 4.727 | 4.745 | 39,323 | -0.24(-4.91%) |
Dec 09, 2021 | 5.071 | 5.071 | 4.981 | 4.990 | 43,501 | -0.02(-0.36%) |
Dec 08, 2021 | 4.999 | 5.027 | 4.872 | 5.008 | 63,072 | +0.01(+0.18%) |
Dec 07, 2021 | 4.727 | 5.172 | 4.685 | 4.999 | 147,055 | +0.28(+5.96%) |
Dec 06, 2021 | 4.627 | 4.770 | 4.555 | 4.718 | 63,179 | +0.05(+0.97%) |
Dec 03, 2021 | 4.645 | 4.709 | 4.609 | 4.673 | 22,951 | +0.02(+0.39%) |
Dec 02, 2021 | 4.609 | 4.655 | 4.564 | 4.655 | 30,961 | +0.03(+0.59%) |
Dec 01, 2021 | 4.636 | 4.736 | 4.600 | 4.627 | 42,225 | -0.05(-0.97%) |
Nov 30, 2021 | 4.655 | 4.682 | 4.537 | 4.673 | 115,237 | +0.05(+0.98%) |
Nov 29, 2021 | 4.591 | 4.664 | 4.537 | 4.627 | 26,227 | +0.12(+2.62%) |
Nov 26, 2021 | 4.537 | 4.650 | 4.464 | 4.509 | 18,460 | -0.10(-2.17%) |
Nov 24, 2021 | 4.682 | 4.688 | 4.682 | 4.609 | 17,830 | -0.02(-0.39%) |
Nov 23, 2021 | 4.346 | 4.673 | 4.319 | 4.627 | 194,239 | +0.22(+4.94%) |
Nov 22, 2021 | 4.319 | 4.473 | 4.319 | 4.410 | 86,115 | +0.11(+2.53%) |
Nov 19, 2021 | 4.482 | 4.491 | 4.301 | 4.301 | 24,463 | -0.19(-4.24%) |
Nov 18, 2021 | 4.355 | 4.496 | 4.473 | 4.491 | 73,468 | +0.18(+4.21%) |
Nov 17, 2021 | 4.609 | 4.690 | 4.310 | 4.310 | 56,070 | -0.28(-6.13%) |
Nov 16, 2021 | 4.800 | 4.827 | 4.591 | 4.591 | 45,937 | -0.24(-4.89%) |
Nov 15, 2021 | 4.782 | 4.936 | 4.782 | 4.827 | 35,660 | +0.04(+0.76%) |
Nov 12, 2021 | 4.854 | 4.854 | 4.782 | 4.791 | 21,408 | -0.05(-0.94%) |
Nov 11, 2021 | 4.736 | 4.854 | 4.736 | 4.836 | 13,512 | +0.07(+1.52%) |
Nov 10, 2021 | 4.854 | 4.736 | 4.763 | 34,917 | -0.10(-2.05%) | |
Nov 09, 2021 | 4.900 | 4.979 | 4.854 | 4.863 | 20,274 | -0.03(-0.56%) |
Nov 08, 2021 | 5.008 | 5.008 | 4.827 | 4.890 | 46,800 | -0.12(-2.36%) |
Nov 05, 2021 | 5.099 | 5.126 | 4.990 | 5.008 | 30,671 | -0.09(-1.78%) |
Nov 04, 2021 | 4.845 | 5.126 | 4.636 | 5.099 | 110,144 | +0.59(+13.08%) |
Nov 03, 2021 | 4.546 | 4.564 | 4.482 | 4.509 | 54,673 | -0.04(-0.80%) |
Nov 02, 2021 | 4.482 | 4.555 | 4.428 | 4.546 | 52,549 | +0.07(+1.62%) |
Nov 01, 2021 | 4.546 | 4.574 | 4.491 | 4.473 | 142,334 | -0.02(-0.40%) |
Oct 29, 2021 | 4.618 | 4.709 | 4.455 | 4.491 | 116,467 | -0.12(-2.56%) |
Oct 28, 2021 | 4.999 | 5.027 | 4.564 | 4.609 | 197,004 | -0.42(-8.30%) |
Oct 27, 2021 | 5.117 | 5.117 | 4.999 | 5.027 | 53,508 | -0.06(-1.25%) |
Oct 26, 2021 | 5.190 | 5.090 | 237,237 | -0.12(-2.26%) | ||
Oct 25, 2021 | 5.281 | 5.299 | 5.154 | 5.208 | 71,139 | -0.07(-1.37%) |
Oct 22, 2021 | 5.262 | 5.335 | 5.208 | 5.281 | 34,539 | +0.00(+0.00%) |
Oct 21, 2021 | 5.299 | 5.345 | 5.244 | 5.281 | 68,921 | -0.06(-1.19%) |
Oct 20, 2021 | 5.335 | 5.400 | 5.308 | 5.344 | 11,571 | +0.05(+0.86%) |
Oct 19, 2021 | 5.262 | 5.344 | 5.244 | 5.299 | 45,544 | +0.02(+0.34%) |
Oct 18, 2021 | 5.399 | 5.399 | 5.217 | 5.281 | 121,719 | -0.15(-2.84%) |
Oct 15, 2021 | 5.898 | 5.898 | 5.308 | 5.435 | 221,628 | -0.51(-8.55%) |
Oct 14, 2021 | 5.925 | 6.006 | 5.898 | 5.943 | 10,064 | +0.02(+0.31%) |
Oct 13, 2021 | 6.025 | 6.049 | 5.898 | 5.925 | 29,780 | -0.06(-1.06%) |
Oct 12, 2021 | 6.043 | 6.043 | 5.970 | 5.988 | 9,761 | -0.05(-0.90%) |
Oct 11, 2021 | 5.979 | 6.043 | 5.843 | 6.043 | 36,998 | -0.01(-0.15%) |
Oct 08, 2021 | 5.952 | 6.061 | 5.925 | 6.052 | 29,102 | +0.07(+1.21%) |
Oct 07, 2021 | 5.961 | 6.061 | 5.952 | 5.979 | 16,872 | +0.03(+0.46%) |
Oct 06, 2021 | 5.943 | 5.952 | 5.834 | 5.952 | 12,288 | +0.00(+0.00%) |
Oct 05, 2021 | 5.916 | 5.961 | 5.870 | 5.952 | 30,828 | -0.02(-0.30%) |
Oct 04, 2021 | 5.870 | 6.006 | 5.870 | 5.970 | 10,344 | +0.12(+2.02%) |