Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.900 | 4.070 | 3.760 | 3.890 | 177,471 | +0.01(+0.26%) |
Dec 30, 2021 | 3.780 | 3.990 | 3.780 | 3.880 | 166,641 | +0.08(+2.11%) |
Dec 29, 2021 | 3.800 | 3.900 | 3.760 | 3.800 | 157,068 | -0.03(-0.78%) |
Dec 28, 2021 | 3.770 | 3.890 | 3.670 | 3.830 | 157,562 | +0.02(+0.52%) |
Dec 27, 2021 | 3.950 | 3.990 | 3.670 | 3.810 | 139,248 | -0.19(-4.75%) |
Dec 23, 2021 | 3.650 | 4.000 | 3.650 | 4.000 | 209,403 | +0.26(+6.95%) |
Dec 22, 2021 | 3.630 | 3.770 | 3.622 | 3.740 | 40,327 | +0.11(+3.03%) |
Dec 21, 2021 | 3.350 | 3.775 | 3.350 | 3.630 | 138,004 | +0.29(+8.68%) |
Dec 20, 2021 | 3.330 | 3.500 | 3.200 | 3.340 | 42,249 | -0.04(-1.18%) |
Dec 17, 2021 | 3.340 | 3.550 | 3.290 | 3.380 | 79,115 | +0.01(+0.30%) |
Dec 16, 2021 | 3.390 | 3.440 | 3.250 | 3.370 | 61,232 | +0.01(+0.30%) |
Dec 15, 2021 | 3.320 | 3.435 | 3.170 | 3.360 | 76,283 | +0.00(+0.00%) |
Dec 14, 2021 | 3.410 | 3.490 | 3.270 | 3.360 | 47,538 | -0.09(-2.61%) |
Dec 13, 2021 | 3.550 | 3.690 | 3.320 | 3.450 | 94,596 | -0.11(-3.09%) |
Dec 10, 2021 | 3.800 | 3.820 | 3.530 | 3.560 | 28,860 | -0.15(-4.04%) |
Dec 09, 2021 | 3.830 | 3.845 | 3.650 | 3.710 | 100,686 | -0.10(-2.62%) |
Dec 08, 2021 | 3.670 | 3.826 | 3.560 | 3.810 | 84,819 | +0.24(+6.72%) |
Dec 07, 2021 | 3.330 | 3.650 | 3.270 | 3.570 | 122,515 | +0.23(+6.89%) |
Dec 06, 2021 | 3.240 | 3.380 | 3.150 | 3.340 | 84,050 | +0.10(+3.09%) |
Dec 03, 2021 | 3.400 | 3.420 | 3.230 | 3.240 | 69,350 | -0.24(-6.90%) |
Dec 02, 2021 | 3.560 | 3.630 | 3.360 | 3.480 | 163,457 | -0.02(-0.57%) |
Dec 01, 2021 | 3.550 | 3.920 | 3.500 | 3.500 | 253,208 | -0.08(-2.23%) |
Nov 30, 2021 | 3.820 | 3.840 | 3.500 | 3.580 | 262,448 | -0.20(-5.29%) |
Nov 29, 2021 | 3.870 | 3.900 | 3.700 | 3.780 | 137,338 | -0.07(-1.82%) |
Nov 26, 2021 | 3.730 | 3.900 | 3.724 | 3.850 | 31,404 | +0.01(+0.26%) |
Nov 24, 2021 | 4.027 | 4.027 | 3.760 | 3.840 | 69,801 | +0.08(+2.13%) |
Nov 23, 2021 | 3.880 | 3.980 | 3.740 | 3.760 | 120,814 | -0.17(-4.33%) |
Nov 22, 2021 | 4.160 | 4.203 | 3.840 | 3.930 | 142,195 | -0.28(-6.65%) |
Nov 19, 2021 | 4.280 | 4.280 | 4.170 | 4.210 | 167,431 | -0.07(-1.64%) |
Nov 18, 2021 | 4.660 | 4.740 | 4.210 | 4.280 | 123,075 | -0.39(-8.35%) |
Nov 17, 2021 | 4.750 | 4.770 | 4.610 | 4.670 | 37,375 | -0.05(-1.06%) |
Nov 16, 2021 | 4.760 | 4.830 | 4.710 | 4.720 | 15,522 | -0.06(-1.26%) |
Nov 15, 2021 | 4.830 | 4.870 | 4.700 | 4.780 | 46,923 | -0.10(-2.05%) |
Nov 12, 2021 | 5.100 | 5.100 | 4.830 | 4.880 | 32,235 | -0.17(-3.37%) |
Nov 11, 2021 | 4.970 | 5.090 | 4.870 | 5.050 | 78,178 | -0.05(-0.98%) |
Nov 10, 2021 | 5.010 | 5.100 | 185,780 | +0.11(+2.31%) | ||
Nov 09, 2021 | 5.040 | 5.100 | 4.900 | 4.985 | 32,892 | -0.10(-2.06%) |
Nov 08, 2021 | 4.960 | 5.100 | 4.910 | 5.090 | 19,424 | +0.13(+2.62%) |
Nov 05, 2021 | 5.110 | 5.290 | 4.960 | 4.960 | 131,132 | -0.11(-2.17%) |
Nov 04, 2021 | 5.100 | 5.250 | 5.000 | 5.070 | 19,571 | +0.04(+0.80%) |
Nov 03, 2021 | 5.180 | 5.180 | 5.010 | 5.030 | 30,347 | -0.11(-2.14%) |
Nov 02, 2021 | 5.100 | 5.240 | 5.010 | 5.140 | 52,814 | +0.12(+2.39%) |
Nov 01, 2021 | 4.950 | 5.084 | 4.910 | 5.020 | 38,575 | +0.11(+2.24%) |
Oct 29, 2021 | 4.950 | 4.950 | 4.800 | 4.910 | 50,638 | +0.00(+0.00%) |
Oct 28, 2021 | 4.860 | 4.995 | 4.860 | 4.910 | 12,267 | +0.05(+1.03%) |
Oct 27, 2021 | 4.970 | 4.960 | 4.850 | 4.860 | 59,948 | -0.11(-2.21%) |
Oct 26, 2021 | 4.870 | 4.970 | 39,248 | +0.07(+1.43%) | ||
Oct 25, 2021 | 5.030 | 5.090 | 4.800 | 4.900 | 57,943 | -0.13(-2.58%) |
Oct 22, 2021 | 5.190 | 5.258 | 5.010 | 5.030 | 38,036 | -0.21(-4.01%) |
Oct 21, 2021 | 5.250 | 5.250 | 5.010 | 5.240 | 90,705 | +0.04(+0.77%) |
Oct 20, 2021 | 5.300 | 5.470 | 5.140 | 5.200 | 59,337 | -0.12(-2.26%) |
Oct 19, 2021 | 5.420 | 5.420 | 5.280 | 5.320 | 38,165 | -0.04(-0.75%) |
Oct 18, 2021 | 5.530 | 5.540 | 5.260 | 5.360 | 64,185 | -0.21(-3.77%) |
Oct 15, 2021 | 5.580 | 5.760 | 5.540 | 5.570 | 40,731 | -0.14(-2.45%) |
Oct 14, 2021 | 5.640 | 5.770 | 5.600 | 5.710 | 55,640 | -0.01(-0.17%) |
Oct 13, 2021 | 5.410 | 5.848 | 5.390 | 5.720 | 195,946 | +0.28(+5.15%) |
Oct 12, 2021 | 5.350 | 5.540 | 5.310 | 5.440 | 42,394 | +0.02(+0.37%) |
Oct 11, 2021 | 5.290 | 5.460 | 5.290 | 5.420 | 111,230 | +0.12(+2.26%) |
Oct 08, 2021 | 5.340 | 5.543 | 5.240 | 5.300 | 40,542 | -0.04(-0.75%) |
Oct 07, 2021 | 5.410 | 5.489 | 5.200 | 5.340 | 100,546 | -0.07(-1.29%) |
Oct 06, 2021 | 5.260 | 5.530 | 5.240 | 5.410 | 97,456 | +0.13(+2.46%) |
Oct 05, 2021 | 5.290 | 5.420 | 5.250 | 5.280 | 75,179 | -0.04(-0.75%) |
Oct 04, 2021 | 5.430 | 5.430 | 5.150 | 5.320 | 93,181 | -0.11(-2.03%) |