Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.778 | 4.897 | 4.667 | 4.897 | 4,802 | +0.12(+2.50%) |
Dec 30, 2021 | 4.945 | 4.945 | 4.778 | 4.778 | 16,071 | -0.06(-1.16%) |
Dec 29, 2021 | 5.068 | 5.068 | 4.756 | 4.834 | 16,093 | +0.12(+2.48%) |
Dec 28, 2021 | 4.795 | 4.795 | 4.717 | 4.717 | 20,094 | +0.01(+0.17%) |
Dec 27, 2021 | 4.756 | 4.756 | 4.580 | 4.709 | 10,901 | +0.02(+0.33%) |
Dec 23, 2021 | 4.873 | 4.873 | 4.522 | 4.693 | 10,717 | +0.14(+3.08%) |
Dec 22, 2021 | 4.444 | 4.553 | 4.366 | 4.553 | 7,161 | +0.16(+3.55%) |
Dec 21, 2021 | 4.405 | 4.444 | 4.288 | 4.397 | 11,670 | +0.09(+1.99%) |
Dec 20, 2021 | 4.444 | 4.600 | 4.296 | 4.311 | 18,884 | -0.13(-2.98%) |
Dec 17, 2021 | 4.459 | 4.598 | 4.340 | 4.444 | 20,169 | -0.02(-0.35%) |
Dec 16, 2021 | 4.530 | 4.600 | 4.459 | 4.459 | 5,533 | -0.07(-1.55%) |
Dec 15, 2021 | 4.444 | 4.588 | 4.405 | 4.530 | 2,857 | +0.05(+1.22%) |
Dec 14, 2021 | 4.452 | 4.475 | 4.452 | 4.475 | 1,123 | -0.05(-1.20%) |
Dec 13, 2021 | 4.350 | 4.537 | 4.350 | 4.530 | 8,194 | -0.14(-3.00%) |
Dec 10, 2021 | 4.678 | 4.678 | 4.639 | 4.670 | 8,767 | -0.02(-0.33%) |
Dec 09, 2021 | 4.397 | 4.826 | 4.397 | 4.686 | 12,067 | -0.09(-1.96%) |
Dec 08, 2021 | 4.678 | 4.896 | 4.678 | 4.779 | 5,496 | +0.10(+2.17%) |
Dec 07, 2021 | 4.397 | 4.678 | 4.397 | 4.678 | 10,971 | +0.29(+6.57%) |
Dec 06, 2021 | 4.296 | 4.389 | 4.055 | 4.389 | 9,611 | +0.04(+0.90%) |
Dec 03, 2021 | 4.366 | 4.366 | 4.350 | 4.350 | 837 | +0.01(+0.18%) |
Dec 02, 2021 | 4.452 | 4.514 | 4.339 | 4.343 | 9,653 | -0.20(-4.46%) |
Dec 01, 2021 | 4.569 | 4.631 | 4.518 | 4.545 | 2,655 | -0.02(-0.51%) |
Nov 30, 2021 | 4.771 | 4.771 | 4.545 | 4.569 | 7,565 | -0.27(-5.61%) |
Nov 29, 2021 | 5.066 | 5.071 | 4.654 | 4.840 | 12,445 | -0.21(-4.20%) |
Nov 26, 2021 | 4.756 | 5.052 | 4.498 | 5.052 | 9,427 | +0.37(+8.00%) |
Nov 24, 2021 | 4.506 | 4.678 | 4.506 | 4.678 | 3,568 | +0.09(+1.87%) |
Nov 23, 2021 | 4.530 | 4.678 | 4.513 | 4.592 | 14,749 | +0.08(+1.73%) |
Nov 22, 2021 | 4.498 | 4.623 | 4.498 | 4.514 | 21,371 | +0.02(+0.52%) |
Nov 19, 2021 | 4.576 | 4.576 | 4.332 | 4.491 | 5,983 | -0.05(-1.03%) |
Nov 18, 2021 | 4.565 | 4.576 | 4.537 | 4.537 | 4,885 | +0.01(+0.17%) |
Nov 17, 2021 | 4.405 | 4.530 | 4.382 | 4.530 | 6,873 | +0.05(+1.04%) |
Nov 16, 2021 | 4.912 | 4.912 | 4.272 | 4.483 | 70,267 | -0.48(-9.59%) |
Nov 15, 2021 | 5.146 | 5.146 | 4.958 | 4.958 | 7,282 | -0.03(-0.62%) |
Nov 12, 2021 | 4.997 | 5.146 | 4.876 | 4.990 | 9,857 | +0.23(+4.92%) |
Nov 11, 2021 | 4.873 | 4.873 | 4.686 | 4.756 | 11,060 | -0.07(-1.45%) |
Nov 10, 2021 | 4.904 | 4.826 | 4.826 | 6,182 | -0.16(-3.28%) | |
Nov 09, 2021 | 4.751 | 5.029 | 4.717 | 4.990 | 18,136 | +0.26(+5.44%) |
Nov 08, 2021 | 4.795 | 4.834 | 4.642 | 4.732 | 6,458 | -0.05(-1.14%) |
Nov 05, 2021 | 4.452 | 4.986 | 4.452 | 4.787 | 47,434 | +0.48(+11.23%) |
Nov 04, 2021 | 4.514 | 4.576 | 4.218 | 4.304 | 26,705 | -0.21(-4.66%) |
Nov 03, 2021 | 4.608 | 4.777 | 4.436 | 4.514 | 28,058 | -0.12(-2.69%) |
Nov 02, 2021 | 5.083 | 5.161 | 4.600 | 4.639 | 38,795 | -0.51(-9.85%) |
Nov 01, 2021 | 5.068 | 5.317 | 4.920 | 5.146 | 15,870 | +0.05(+0.92%) |
Oct 29, 2021 | 5.099 | 5.114 | 4.923 | 5.099 | 5,220 | +0.03(+0.62%) |
Oct 28, 2021 | 5.083 | 5.160 | 4.990 | 5.068 | 3,964 | -0.05(-0.91%) |
Oct 27, 2021 | 5.192 | 5.239 | 4.857 | 5.114 | 12,675 | -0.12(-2.24%) |
Oct 26, 2021 | 5.356 | 5.153 | 5.231 | 4,380 | -0.06(-1.18%) | |
Oct 25, 2021 | 5.270 | 5.372 | 5.223 | 5.294 | 6,742 | -0.02(-0.44%) |
Oct 22, 2021 | 5.200 | 5.489 | 5.029 | 5.317 | 24,384 | +0.13(+2.56%) |
Oct 21, 2021 | 5.130 | 5.598 | 4.958 | 5.185 | 92,062 | +0.02(+0.30%) |
Oct 20, 2021 | 5.099 | 5.668 | 4.826 | 5.169 | 118,745 | -0.05(-0.90%) |
Oct 19, 2021 | 5.185 | 5.403 | 5.177 | 5.216 | 12,699 | +0.05(+1.06%) |
Oct 18, 2021 | 5.075 | 5.574 | 5.013 | 5.161 | 76,502 | +0.13(+2.64%) |
Oct 15, 2021 | 4.834 | 5.068 | 4.830 | 5.029 | 17,622 | +0.19(+4.03%) |
Oct 14, 2021 | 4.678 | 4.834 | 4.662 | 4.834 | 20,255 | +0.23(+5.08%) |
Oct 13, 2021 | 4.343 | 4.740 | 4.343 | 4.600 | 15,286 | +0.12(+2.61%) |
Oct 12, 2021 | 4.576 | 4.576 | 4.420 | 4.483 | 15,715 | +0.03(+0.70%) |
Oct 11, 2021 | 4.725 | 4.725 | 4.452 | 4.452 | 8,929 | -0.19(-4.03%) |
Oct 08, 2021 | 4.631 | 4.865 | 4.566 | 4.639 | 15,885 | +0.04(+0.85%) |
Oct 07, 2021 | 4.475 | 4.826 | 4.436 | 4.600 | 36,995 | +0.25(+5.73%) |
Oct 06, 2021 | 4.865 | 4.865 | 4.265 | 4.350 | 122,717 | -0.51(-10.58%) |
Oct 05, 2021 | 5.185 | 5.411 | 4.584 | 4.865 | 528,107 | -0.09(-1.73%) |
Oct 04, 2021 | 4.444 | 5.301 | 4.413 | 4.951 | 545,750 | +0.41(+9.11%) |