Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.260 | 4.400 | 4.240 | 4.370 | 1,904,864 | +0.12(+2.82%) |
Dec 30, 2021 | 4.310 | 4.360 | 4.230 | 4.250 | 1,422,713 | -0.09(-2.07%) |
Dec 29, 2021 | 4.360 | 4.520 | 4.270 | 4.340 | 1,414,898 | +0.03(+0.70%) |
Dec 28, 2021 | 4.560 | 4.570 | 4.280 | 4.310 | 1,618,430 | -0.22(-4.86%) |
Dec 27, 2021 | 4.480 | 4.570 | 4.415 | 4.530 | 1,700,275 | +0.05(+1.12%) |
Dec 23, 2021 | 4.350 | 4.510 | 4.320 | 4.480 | 749,829 | +0.12(+2.75%) |
Dec 22, 2021 | 4.340 | 4.410 | 4.285 | 4.360 | 895,457 | +0.00(+0.00%) |
Dec 21, 2021 | 4.120 | 4.490 | 4.120 | 4.360 | 1,253,441 | +0.30(+7.39%) |
Dec 20, 2021 | 4.010 | 4.190 | 3.920 | 4.060 | 3,099,526 | -0.10(-2.40%) |
Dec 17, 2021 | 4.190 | 4.240 | 4.080 | 4.160 | 1,493,166 | -0.10(-2.35%) |
Dec 16, 2021 | 4.530 | 4.540 | 4.235 | 4.260 | 1,424,791 | -0.13(-2.96%) |
Dec 15, 2021 | 4.110 | 4.430 | 4.035 | 4.390 | 1,962,015 | +0.25(+6.04%) |
Dec 14, 2021 | 4.120 | 4.215 | 4.010 | 4.140 | 2,096,072 | -0.09(-2.13%) |
Dec 13, 2021 | 4.330 | 4.460 | 4.215 | 4.230 | 1,620,674 | -0.10(-2.31%) |
Dec 10, 2021 | 4.510 | 4.520 | 4.250 | 4.330 | 3,427,709 | -0.13(-2.91%) |
Dec 09, 2021 | 4.620 | 4.620 | 4.420 | 4.460 | 1,765,009 | -0.21(-4.50%) |
Dec 08, 2021 | 4.600 | 4.800 | 4.590 | 4.670 | 1,390,066 | +0.01(+0.21%) |
Dec 07, 2021 | 4.570 | 4.760 | 4.570 | 4.660 | 1,808,086 | +0.21(+4.72%) |
Dec 06, 2021 | 4.360 | 4.495 | 4.120 | 4.450 | 3,015,454 | +0.11(+2.53%) |
Dec 03, 2021 | 4.670 | 4.720 | 4.250 | 4.340 | 2,684,441 | -0.27(-5.86%) |
Dec 02, 2021 | 4.410 | 4.635 | 4.350 | 4.610 | 1,423,893 | +0.16(+3.60%) |
Dec 01, 2021 | 4.820 | 4.820 | 4.420 | 4.450 | 1,563,788 | -0.23(-4.91%) |
Nov 30, 2021 | 4.820 | 4.940 | 4.390 | 4.680 | 3,401,749 | -0.27(-5.45%) |
Nov 29, 2021 | 4.930 | 4.950 | 4.820 | 4.950 | 2,043,770 | +0.19(+3.99%) |
Nov 26, 2021 | 4.630 | 4.790 | 4.550 | 4.760 | 2,213,541 | -0.19(-3.84%) |
Nov 24, 2021 | 5.050 | 5.090 | 4.800 | 4.950 | 2,053,917 | -0.04(-0.80%) |
Nov 23, 2021 | 4.930 | 5.190 | 4.870 | 4.990 | 2,849,169 | +0.22(+4.61%) |
Nov 22, 2021 | 5.000 | 5.050 | 4.740 | 4.770 | 3,827,243 | -0.25(-4.98%) |
Nov 19, 2021 | 5.160 | 5.190 | 4.980 | 5.020 | 2,855,672 | -0.26(-4.92%) |
Nov 18, 2021 | 5.230 | 5.290 | 5.230 | 5.280 | 2,090,714 | +0.06(+1.15%) |
Nov 17, 2021 | 5.280 | 5.540 | 5.130 | 5.220 | 2,152,522 | -0.05(-0.95%) |
Nov 16, 2021 | 5.560 | 5.610 | 5.230 | 5.270 | 3,118,754 | -0.31(-5.56%) |
Nov 15, 2021 | 5.790 | 5.830 | 5.520 | 5.580 | 2,259,736 | -0.21(-3.63%) |
Nov 12, 2021 | 5.910 | 6.040 | 5.710 | 5.790 | 2,273,474 | -0.12(-2.03%) |
Nov 11, 2021 | 5.960 | 6.160 | 5.574 | 5.910 | 4,147,074 | +0.01(+0.17%) |
Nov 10, 2021 | 6.420 | 5.890 | 5.900 | 4,603,552 | -0.54(-8.39%) | |
Nov 09, 2021 | 6.450 | 6.500 | 6.120 | 6.440 | 2,472,863 | +0.03(+0.47%) |
Nov 08, 2021 | 6.040 | 6.470 | 5.920 | 6.410 | 4,284,746 | +0.49(+8.28%) |
Nov 05, 2021 | 5.970 | 6.005 | 5.790 | 5.920 | 1,504,102 | -0.03(-0.50%) |
Nov 04, 2021 | 6.180 | 6.180 | 5.810 | 5.950 | 2,326,561 | -0.04(-0.67%) |
Nov 03, 2021 | 5.580 | 6.030 | 5.580 | 5.990 | 2,801,112 | +0.39(+6.96%) |
Nov 02, 2021 | 5.680 | 5.710 | 5.510 | 5.600 | 1,715,938 | -0.11(-1.93%) |
Nov 01, 2021 | 5.540 | 5.850 | 5.700 | 5.710 | 1,593,833 | +0.20(+3.63%) |
Oct 29, 2021 | 5.570 | 5.590 | 5.280 | 5.510 | 3,446,068 | -0.09(-1.61%) |
Oct 28, 2021 | 5.680 | 5.730 | 5.495 | 5.600 | 2,551,374 | -0.11(-1.93%) |
Oct 27, 2021 | 5.930 | 6.110 | 5.700 | 5.710 | 1,851,159 | -0.34(-5.62%) |
Oct 26, 2021 | 6.030 | 6.050 | 1,910,657 | +0.02(+0.33%) | ||
Oct 25, 2021 | 6.000 | 6.221 | 5.970 | 6.030 | 1,627,222 | +0.12(+2.03%) |
Oct 22, 2021 | 6.020 | 6.090 | 5.720 | 5.910 | 1,917,764 | -0.11(-1.83%) |
Oct 21, 2021 | 6.340 | 6.380 | 5.990 | 6.020 | 3,294,449 | -0.32(-5.05%) |
Oct 20, 2021 | 6.210 | 6.340 | 6.040 | 6.340 | 2,563,291 | +0.11(+1.77%) |
Oct 19, 2021 | 6.350 | 6.430 | 5.960 | 6.230 | 3,565,828 | -0.03(-0.48%) |
Oct 18, 2021 | 6.240 | 6.490 | 6.110 | 6.260 | 5,516,786 | +0.27(+4.51%) |
Oct 15, 2021 | 6.200 | 6.200 | 5.760 | 5.990 | 2,819,945 | -0.15(-2.44%) |
Oct 14, 2021 | 6.110 | 6.260 | 5.890 | 6.140 | 4,138,424 | +0.03(+0.49%) |
Oct 13, 2021 | 5.740 | 6.180 | 5.520 | 6.110 | 7,353,154 | +0.45(+7.95%) |
Oct 12, 2021 | 4.930 | 5.670 | 4.850 | 5.660 | 5,449,416 | +0.72(+14.57%) |
Oct 11, 2021 | 4.920 | 4.985 | 4.830 | 4.940 | 995,400 | +0.13(+2.70%) |
Oct 08, 2021 | 5.020 | 5.130 | 4.810 | 4.810 | 1,199,972 | -0.21(-4.18%) |
Oct 07, 2021 | 4.850 | 5.030 | 4.710 | 5.020 | 1,222,366 | +0.26(+5.46%) |
Oct 06, 2021 | 4.820 | 4.870 | 4.600 | 4.760 | 2,003,778 | -0.24(-4.80%) |
Oct 05, 2021 | 4.920 | 5.100 | 4.800 | 5.000 | 2,099,881 | +0.13(+2.67%) |
Oct 04, 2021 | 5.150 | 5.230 | 4.840 | 4.870 | 3,103,262 | -0.05(-1.02%) |