Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.855 | 4.860 | 4.745 | 4.770 | 451,188 | -0.07(-1.45%) |
Dec 30, 2021 | 4.815 | 4.935 | 4.810 | 4.840 | 489,510 | +0.03(+0.62%) |
Dec 29, 2021 | 4.770 | 4.825 | 4.720 | 4.810 | 506,744 | +0.02(+0.42%) |
Dec 28, 2021 | 4.820 | 4.930 | 4.785 | 4.790 | 392,097 | -0.04(-0.83%) |
Dec 27, 2021 | 4.800 | 4.840 | 4.755 | 4.830 | 599,181 | -0.06(-1.23%) |
Dec 23, 2021 | 5.000 | 5.020 | 4.830 | 4.890 | 365,871 | -0.09(-1.81%) |
Dec 22, 2021 | 4.800 | 5.000 | 4.780 | 4.980 | 780,060 | +0.20(+4.18%) |
Dec 21, 2021 | 4.800 | 4.805 | 4.730 | 4.780 | 616,387 | +0.06(+1.27%) |
Dec 20, 2021 | 4.670 | 4.769 | 4.590 | 4.720 | 679,118 | -0.11(-2.28%) |
Dec 17, 2021 | 4.710 | 4.940 | 4.640 | 4.830 | 2,629,566 | +0.07(+1.47%) |
Dec 16, 2021 | 4.900 | 5.000 | 4.730 | 4.760 | 793,244 | -0.11(-2.26%) |
Dec 15, 2021 | 4.670 | 4.880 | 4.600 | 4.870 | 1,091,896 | +0.20(+4.28%) |
Dec 14, 2021 | 4.760 | 4.890 | 4.650 | 4.670 | 755,038 | -0.15(-3.11%) |
Dec 13, 2021 | 4.910 | 4.980 | 4.780 | 4.820 | 781,315 | -0.11(-2.23%) |
Dec 10, 2021 | 5.080 | 5.080 | 4.930 | 4.930 | 706,058 | -0.12(-2.38%) |
Dec 09, 2021 | 5.200 | 5.280 | 5.040 | 5.050 | 730,718 | -0.27(-5.08%) |
Dec 08, 2021 | 5.320 | 5.405 | 5.050 | 5.320 | 1,769,553 | +0.27(+5.35%) |
Dec 07, 2021 | 4.910 | 5.160 | 4.910 | 5.050 | 1,193,265 | +0.18(+3.70%) |
Dec 06, 2021 | 4.860 | 4.946 | 4.750 | 4.870 | 797,813 | +0.01(+0.21%) |
Dec 03, 2021 | 4.960 | 4.980 | 4.780 | 4.860 | 847,629 | -0.12(-2.41%) |
Dec 02, 2021 | 4.590 | 5.000 | 4.590 | 4.980 | 1,068,269 | +0.17(+3.53%) |
Dec 01, 2021 | 4.950 | 5.115 | 4.810 | 4.810 | 1,521,934 | +0.00(+0.00%) |
Nov 30, 2021 | 4.960 | 4.970 | 4.725 | 4.810 | 1,640,960 | -0.22(-4.37%) |
Nov 29, 2021 | 5.190 | 5.205 | 5.000 | 5.030 | 644,814 | -0.09(-1.76%) |
Nov 26, 2021 | 5.150 | 5.180 | 4.925 | 5.120 | 834,477 | -0.17(-3.21%) |
Nov 24, 2021 | 5.120 | 5.320 | 5.100 | 5.290 | 955,686 | +0.12(+2.32%) |
Nov 23, 2021 | 5.290 | 5.320 | 5.070 | 5.170 | 1,066,520 | -0.15(-2.82%) |
Nov 22, 2021 | 5.400 | 5.441 | 5.270 | 5.320 | 2,679,756 | -0.11(-2.03%) |
Nov 19, 2021 | 5.620 | 5.630 | 5.420 | 5.430 | 1,303,218 | -0.19(-3.38%) |
Nov 18, 2021 | 5.710 | 5.630 | 5.540 | 5.620 | 1,801,792 | -0.06(-1.06%) |
Nov 17, 2021 | 5.710 | 5.780 | 5.600 | 5.680 | 628,469 | -0.06(-1.05%) |
Nov 16, 2021 | 5.680 | 5.790 | 5.615 | 5.740 | 687,704 | +0.05(+0.88%) |
Nov 15, 2021 | 5.890 | 5.900 | 5.660 | 5.690 | 998,712 | -0.16(-2.74%) |
Nov 12, 2021 | 5.800 | 5.895 | 5.765 | 5.850 | 704,753 | +0.10(+1.74%) |
Nov 11, 2021 | 5.695 | 5.890 | 5.695 | 5.750 | 1,003,167 | -0.08(-1.37%) |
Nov 10, 2021 | 5.720 | 5.830 | 1,872,243 | +0.09(+1.57%) | ||
Nov 09, 2021 | 5.390 | 5.900 | 5.220 | 5.740 | 5,365,197 | +0.28(+5.13%) |
Nov 08, 2021 | 5.610 | 5.610 | 5.390 | 5.460 | 1,471,808 | -0.15(-2.67%) |
Nov 05, 2021 | 5.890 | 5.910 | 5.515 | 5.610 | 2,169,086 | -0.27(-4.59%) |
Nov 04, 2021 | 5.490 | 5.910 | 5.410 | 5.880 | 1,684,132 | +0.36(+6.52%) |
Nov 03, 2021 | 5.390 | 5.570 | 5.375 | 5.520 | 1,693,999 | +0.16(+2.99%) |
Nov 02, 2021 | 5.230 | 5.405 | 5.130 | 5.360 | 1,206,607 | +0.02(+0.37%) |
Nov 01, 2021 | 4.990 | 5.430 | 4.979 | 5.340 | 2,086,850 | +0.35(+7.01%) |
Oct 29, 2021 | 4.550 | 5.720 | 4.431 | 4.990 | 25,455,884 | +0.47(+10.40%) |
Oct 28, 2021 | 4.490 | 4.540 | 4.400 | 4.520 | 743,015 | +0.09(+2.03%) |
Oct 27, 2021 | 4.300 | 4.440 | 4.250 | 4.430 | 783,028 | +0.13(+3.02%) |
Oct 26, 2021 | 4.370 | 4.300 | 4.300 | 745,769 | -0.09(-2.05%) | |
Oct 25, 2021 | 4.490 | 4.500 | 4.270 | 4.390 | 736,882 | +0.02(+0.46%) |
Oct 22, 2021 | 4.210 | 4.450 | 4.210 | 4.370 | 1,348,588 | +0.31(+7.64%) |
Oct 21, 2021 | 3.990 | 4.130 | 3.985 | 4.060 | 376,869 | +0.08(+2.01%) |
Oct 20, 2021 | 3.980 | 4.040 | 3.960 | 3.980 | 403,286 | +0.01(+0.25%) |
Oct 19, 2021 | 3.810 | 4.030 | 3.810 | 3.970 | 740,224 | +0.17(+4.47%) |
Oct 18, 2021 | 3.920 | 3.960 | 3.750 | 3.800 | 614,265 | -0.13(-3.31%) |
Oct 15, 2021 | 3.990 | 4.142 | 3.920 | 3.930 | 684,727 | +0.01(+0.26%) |
Oct 14, 2021 | 4.030 | 4.060 | 3.880 | 3.920 | 434,620 | -0.01(-0.25%) |
Oct 13, 2021 | 4.030 | 4.060 | 3.900 | 3.930 | 465,950 | -0.10(-2.48%) |
Oct 12, 2021 | 4.020 | 4.189 | 4.000 | 4.030 | 714,426 | +0.03(+0.75%) |
Oct 11, 2021 | 3.920 | 4.020 | 3.890 | 4.000 | 455,348 | +0.09(+2.30%) |
Oct 08, 2021 | 3.820 | 3.940 | 3.815 | 3.910 | 612,943 | +0.09(+2.36%) |
Oct 07, 2021 | 3.730 | 3.845 | 3.700 | 3.820 | 458,179 | +0.10(+2.69%) |
Oct 06, 2021 | 3.780 | 3.840 | 3.700 | 3.720 | 510,233 | -0.14(-3.63%) |
Oct 05, 2021 | 4.010 | 4.030 | 3.760 | 3.860 | 810,158 | -0.17(-4.22%) |
Oct 04, 2021 | 4.080 | 4.100 | 3.920 | 4.030 | 767,221 | -0.03(-0.74%) |