Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.620 | 4.430 | 3.620 | 4.370 | 199,480 | +0.76(+21.05%) |
Dec 30, 2021 | 3.230 | 3.630 | 3.230 | 3.610 | 114,969 | +0.37(+11.42%) |
Dec 29, 2021 | 3.370 | 3.390 | 3.240 | 3.240 | 240,359 | -0.14(-4.14%) |
Dec 28, 2021 | 3.410 | 3.465 | 3.370 | 3.380 | 53,190 | -0.06(-1.74%) |
Dec 27, 2021 | 3.610 | 3.650 | 3.440 | 3.440 | 138,462 | -0.21(-5.75%) |
Dec 23, 2021 | 3.740 | 3.740 | 3.610 | 3.650 | 64,947 | -0.05(-1.35%) |
Dec 22, 2021 | 3.800 | 3.800 | 3.670 | 3.700 | 54,663 | -0.10(-2.63%) |
Dec 21, 2021 | 3.660 | 3.860 | 3.660 | 3.800 | 54,724 | +0.14(+3.83%) |
Dec 20, 2021 | 3.680 | 3.800 | 3.621 | 3.660 | 60,781 | -0.07(-1.88%) |
Dec 17, 2021 | 3.390 | 3.870 | 3.390 | 3.730 | 70,154 | +0.32(+9.38%) |
Dec 16, 2021 | 3.740 | 3.980 | 3.410 | 3.410 | 69,378 | -0.32(-8.58%) |
Dec 15, 2021 | 3.690 | 3.770 | 3.610 | 3.730 | 21,171 | +0.05(+1.36%) |
Dec 14, 2021 | 4.100 | 4.100 | 3.680 | 3.680 | 40,247 | -0.25(-6.36%) |
Dec 13, 2021 | 4.000 | 4.090 | 3.930 | 3.930 | 109,989 | -0.08(-2.00%) |
Dec 10, 2021 | 4.110 | 4.120 | 4.000 | 4.010 | 25,977 | -0.10(-2.43%) |
Dec 09, 2021 | 4.100 | 4.150 | 4.000 | 4.110 | 71,493 | +0.01(+0.24%) |
Dec 08, 2021 | 3.950 | 4.140 | 3.893 | 4.100 | 31,809 | +0.19(+4.86%) |
Dec 07, 2021 | 3.670 | 3.990 | 3.670 | 3.910 | 55,166 | +0.28(+7.71%) |
Dec 06, 2021 | 3.650 | 3.680 | 3.570 | 3.630 | 36,663 | +0.00(+0.00%) |
Dec 03, 2021 | 3.650 | 3.695 | 3.630 | 3.630 | 48,697 | -0.09(-2.42%) |
Dec 02, 2021 | 3.890 | 3.900 | 3.660 | 3.720 | 76,341 | -0.14(-3.63%) |
Dec 01, 2021 | 3.950 | 4.040 | 3.850 | 3.860 | 30,402 | -0.05(-1.28%) |
Nov 30, 2021 | 3.920 | 3.990 | 3.870 | 3.910 | 68,533 | -0.05(-1.26%) |
Nov 29, 2021 | 4.000 | 4.000 | 3.910 | 3.960 | 29,355 | +0.03(+0.76%) |
Nov 26, 2021 | 3.860 | 4.000 | 3.850 | 3.930 | 15,205 | -0.07(-1.75%) |
Nov 24, 2021 | 3.900 | 4.000 | 3.850 | 4.000 | 50,969 | +0.06(+1.52%) |
Nov 23, 2021 | 3.930 | 4.150 | 3.900 | 3.940 | 81,026 | +0.00(+0.00%) |
Nov 22, 2021 | 4.160 | 4.160 | 3.920 | 3.940 | 80,949 | -0.22(-5.29%) |
Nov 19, 2021 | 4.450 | 4.520 | 4.125 | 4.160 | 48,707 | -0.26(-5.88%) |
Nov 18, 2021 | 4.510 | 4.460 | 4.400 | 4.420 | 56,916 | -0.11(-2.43%) |
Nov 17, 2021 | 4.550 | 4.570 | 4.417 | 4.530 | 112,525 | -0.02(-0.44%) |
Nov 16, 2021 | 4.600 | 4.640 | 4.450 | 4.550 | 74,756 | -0.02(-0.44%) |
Nov 15, 2021 | 4.170 | 4.720 | 4.150 | 4.570 | 169,798 | +0.47(+11.46%) |
Nov 12, 2021 | 4.130 | 4.210 | 4.100 | 4.100 | 204,806 | -0.03(-0.73%) |
Nov 11, 2021 | 4.300 | 4.450 | 4.130 | 4.130 | 101,693 | -0.16(-3.73%) |
Nov 10, 2021 | 4.450 | 4.290 | 115,178 | -0.33(-7.14%) | ||
Nov 09, 2021 | 5.380 | 5.503 | 4.470 | 4.620 | 228,950 | -0.79(-14.60%) |
Nov 08, 2021 | 5.300 | 5.619 | 5.300 | 5.410 | 71,837 | +0.19(+3.64%) |
Nov 05, 2021 | 5.340 | 5.395 | 5.220 | 5.220 | 41,315 | -0.18(-3.33%) |
Nov 04, 2021 | 5.320 | 5.480 | 5.309 | 5.400 | 38,098 | +0.13(+2.47%) |
Nov 03, 2021 | 5.390 | 5.428 | 5.250 | 5.270 | 27,095 | -0.13(-2.41%) |
Nov 02, 2021 | 5.450 | 5.530 | 5.280 | 5.400 | 48,464 | -0.06(-1.10%) |
Nov 01, 2021 | 5.310 | 5.480 | 5.150 | 5.460 | 83,167 | +0.22(+4.20%) |
Oct 29, 2021 | 5.060 | 5.370 | 5.060 | 5.240 | 86,550 | +0.15(+2.95%) |
Oct 28, 2021 | 5.000 | 5.280 | 4.980 | 5.090 | 326,419 | +0.04(+0.79%) |
Oct 27, 2021 | 5.450 | 5.450 | 4.880 | 5.050 | 146,071 | -0.41(-7.51%) |
Oct 26, 2021 | 5.670 | 5.460 | 79,614 | -0.24(-4.21%) | ||
Oct 25, 2021 | 5.820 | 5.820 | 5.650 | 5.700 | 40,662 | -0.03(-0.52%) |
Oct 22, 2021 | 5.780 | 5.840 | 5.648 | 5.730 | 43,228 | +0.02(+0.35%) |
Oct 21, 2021 | 5.870 | 5.940 | 5.600 | 5.710 | 47,304 | -0.19(-3.22%) |
Oct 20, 2021 | 5.980 | 5.990 | 5.850 | 5.900 | 19,962 | -0.08(-1.34%) |
Oct 19, 2021 | 6.000 | 6.010 | 5.900 | 5.980 | 23,432 | -0.02(-0.33%) |
Oct 18, 2021 | 6.090 | 6.090 | 5.894 | 6.000 | 23,960 | +0.15(+2.56%) |
Oct 15, 2021 | 6.070 | 6.170 | 5.850 | 5.850 | 33,132 | -0.21(-3.47%) |
Oct 14, 2021 | 6.070 | 6.210 | 5.960 | 6.060 | 87,772 | +0.10(+1.68%) |
Oct 13, 2021 | 5.970 | 6.100 | 5.850 | 5.960 | 61,165 | +0.14(+2.41%) |
Oct 12, 2021 | 5.500 | 5.990 | 5.480 | 5.820 | 61,813 | +0.32(+5.82%) |
Oct 11, 2021 | 5.550 | 5.740 | 5.470 | 5.500 | 30,033 | +0.03(+0.55%) |
Oct 08, 2021 | 5.680 | 5.810 | 5.460 | 5.470 | 37,242 | -0.16(-2.84%) |
Oct 07, 2021 | 5.760 | 5.840 | 5.600 | 5.630 | 139,178 | +0.08(+1.35%) |
Oct 06, 2021 | 6.300 | 6.300 | 5.250 | 5.555 | 152,239 | -0.77(-12.10%) |
Oct 05, 2021 | 6.300 | 6.507 | 6.300 | 6.320 | 31,522 | -0.01(-0.16%) |
Oct 04, 2021 | 7.100 | 7.100 | 6.330 | 6.330 | 90,275 | -0.81(-11.34%) |