Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.520 | 4.635 | 4.500 | 4.530 | 778,994 | -0.01(-0.22%) |
Dec 30, 2021 | 4.460 | 4.620 | 4.460 | 4.540 | 1,654,198 | +0.10(+2.25%) |
Dec 29, 2021 | 4.360 | 4.550 | 4.325 | 4.440 | 682,892 | +0.01(+0.23%) |
Dec 28, 2021 | 4.560 | 4.560 | 4.320 | 4.430 | 835,800 | -0.07(-1.56%) |
Dec 27, 2021 | 4.430 | 4.625 | 4.350 | 4.500 | 1,155,764 | +0.06(+1.35%) |
Dec 23, 2021 | 4.400 | 4.505 | 4.370 | 4.440 | 790,158 | +0.01(+0.23%) |
Dec 22, 2021 | 4.350 | 4.489 | 4.295 | 4.430 | 1,854,029 | +0.08(+1.84%) |
Dec 21, 2021 | 4.080 | 4.420 | 4.055 | 4.350 | 1,765,694 | +0.30(+7.41%) |
Dec 20, 2021 | 4.150 | 4.170 | 3.940 | 4.050 | 2,000,369 | -0.20(-4.71%) |
Dec 17, 2021 | 4.060 | 4.260 | 3.945 | 4.250 | 1,433,102 | +0.19(+4.68%) |
Dec 16, 2021 | 4.330 | 4.495 | 4.020 | 4.060 | 2,346,288 | -0.29(-6.67%) |
Dec 15, 2021 | 4.190 | 4.360 | 3.970 | 4.350 | 2,749,091 | +0.15(+3.57%) |
Dec 14, 2021 | 4.200 | 4.400 | 4.140 | 4.200 | 1,474,113 | -0.07(-1.64%) |
Dec 13, 2021 | 4.420 | 4.430 | 4.115 | 4.270 | 1,603,953 | -0.05(-1.16%) |
Dec 10, 2021 | 4.510 | 4.600 | 4.300 | 4.320 | 2,148,609 | -0.13(-2.92%) |
Dec 09, 2021 | 4.590 | 4.650 | 4.355 | 4.450 | 1,241,788 | -0.13(-2.84%) |
Dec 08, 2021 | 4.660 | 4.680 | 4.480 | 4.580 | 1,803,149 | -0.05(-1.08%) |
Dec 07, 2021 | 4.620 | 4.825 | 4.580 | 4.630 | 1,735,450 | +0.12(+2.66%) |
Dec 06, 2021 | 4.420 | 4.515 | 4.170 | 4.510 | 2,143,429 | +0.05(+1.12%) |
Dec 03, 2021 | 4.770 | 4.770 | 4.360 | 4.460 | 2,493,080 | -0.23(-4.90%) |
Dec 02, 2021 | 5.150 | 5.780 | 4.660 | 4.690 | 3,360,574 | -0.61(-11.51%) |
Dec 01, 2021 | 5.420 | 6.220 | 5.170 | 5.300 | 12,956,124 | +0.38(+7.72%) |
Nov 30, 2021 | 4.840 | 5.070 | 4.805 | 4.920 | 1,448,576 | +0.00(+0.00%) |
Nov 29, 2021 | 4.880 | 4.970 | 4.710 | 4.920 | 1,706,385 | +0.16(+3.36%) |
Nov 26, 2021 | 4.810 | 5.000 | 4.660 | 4.760 | 1,916,850 | -0.14(-2.86%) |
Nov 24, 2021 | 4.480 | 5.169 | 4.450 | 4.900 | 2,764,131 | +0.40(+8.89%) |
Nov 23, 2021 | 4.480 | 4.680 | 4.420 | 4.500 | 1,064,664 | +0.00(+0.00%) |
Nov 22, 2021 | 4.570 | 4.700 | 4.390 | 4.500 | 1,290,241 | -0.08(-1.75%) |
Nov 19, 2021 | 4.650 | 4.780 | 4.580 | 4.580 | 1,115,116 | -0.14(-2.97%) |
Nov 18, 2021 | 4.500 | 4.720 | 4.581 | 4.720 | 1,924,286 | +0.22(+4.89%) |
Nov 17, 2021 | 4.570 | 4.765 | 4.480 | 4.500 | 1,259,600 | -0.12(-2.60%) |
Nov 16, 2021 | 4.380 | 4.760 | 4.270 | 4.620 | 2,484,144 | +0.26(+5.96%) |
Nov 15, 2021 | 4.620 | 4.640 | 4.310 | 4.360 | 2,124,618 | -0.27(-5.83%) |
Nov 12, 2021 | 4.720 | 4.765 | 4.545 | 4.630 | 1,125,518 | -0.08(-1.70%) |
Nov 11, 2021 | 4.670 | 4.740 | 4.540 | 4.710 | 1,161,947 | +0.10(+2.17%) |
Nov 10, 2021 | 4.550 | 4.610 | 1,620,189 | +0.05(+1.10%) | ||
Nov 09, 2021 | 5.080 | 5.310 | 4.490 | 4.560 | 3,661,182 | -0.16(-3.39%) |
Nov 08, 2021 | 4.720 | 4.950 | 4.690 | 4.720 | 1,443,283 | +0.00(+0.00%) |
Nov 05, 2021 | 4.850 | 4.850 | 4.620 | 4.720 | 670,935 | -0.06(-1.26%) |
Nov 04, 2021 | 4.990 | 5.010 | 4.689 | 4.780 | 1,088,259 | -0.14(-2.85%) |
Nov 03, 2021 | 4.980 | 5.120 | 4.840 | 4.920 | 900,536 | -0.09(-1.80%) |
Nov 02, 2021 | 5.090 | 5.100 | 4.950 | 5.010 | 1,095,597 | -0.09(-1.76%) |
Nov 01, 2021 | 4.930 | 5.180 | 4.860 | 5.100 | 1,970,450 | +0.21(+4.29%) |
Oct 29, 2021 | 4.760 | 4.925 | 4.890 | 1,582,912 | +0.07(+1.45%) | |
Oct 28, 2021 | 4.610 | 4.990 | 4.575 | 4.820 | 5,156,894 | +0.16(+3.43%) |
Oct 27, 2021 | 4.430 | 4.850 | 4.330 | 4.660 | 10,534,945 | +0.38(+8.88%) |
Oct 26, 2021 | 4.500 | 4.280 | 17,018,560 | -1.05(-19.70%) | ||
Oct 25, 2021 | 4.970 | 5.535 | 4.850 | 5.330 | 2,147,218 | +0.41(+8.33%) |
Oct 22, 2021 | 5.070 | 5.100 | 4.765 | 4.920 | 1,365,148 | -0.19(-3.72%) |
Oct 21, 2021 | 5.200 | 5.255 | 4.990 | 5.110 | 1,357,127 | +0.05(+0.99%) |
Oct 20, 2021 | 5.040 | 5.210 | 5.020 | 5.060 | 812,073 | +0.00(+0.00%) |
Oct 19, 2021 | 5.100 | 5.219 | 4.980 | 5.060 | 1,002,450 | -0.01(-0.20%) |
Oct 18, 2021 | 4.990 | 5.130 | 4.930 | 5.070 | 1,555,254 | +0.13(+2.63%) |
Oct 15, 2021 | 5.190 | 5.190 | 4.910 | 4.940 | 1,509,928 | -0.17(-3.33%) |
Oct 14, 2021 | 5.270 | 5.270 | 5.030 | 5.110 | 1,293,679 | -0.11(-2.11%) |
Oct 13, 2021 | 5.450 | 5.500 | 5.210 | 5.220 | 1,109,929 | -0.24(-4.40%) |
Oct 12, 2021 | 5.610 | 5.750 | 5.420 | 5.460 | 775,694 | -0.10(-1.80%) |
Oct 11, 2021 | 5.260 | 5.620 | 5.190 | 5.560 | 987,798 | +0.34(+6.51%) |
Oct 08, 2021 | 5.330 | 5.360 | 5.160 | 5.220 | 795,283 | -0.11(-2.06%) |
Oct 07, 2021 | 5.100 | 5.470 | 5.050 | 5.330 | 1,368,235 | +0.23(+4.51%) |
Oct 06, 2021 | 5.270 | 5.440 | 5.000 | 5.100 | 1,433,416 | -0.35(-6.42%) |
Oct 05, 2021 | 6.130 | 6.430 | 5.200 | 5.450 | 5,401,493 | -0.62(-10.29%) |
Oct 04, 2021 | 5.730 | 6.230 | 5.520 | 6.075 | 5,685,116 | +0.42(+7.33%) |