Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.850 | 3.950 | 3.750 | 3.850 | 268,886 | +0.00(+0.00%) |
Dec 30, 2021 | 3.700 | 3.940 | 3.700 | 3.850 | 416,692 | +0.12(+3.22%) |
Dec 29, 2021 | 3.640 | 3.750 | 3.560 | 3.730 | 229,294 | +0.07(+1.91%) |
Dec 28, 2021 | 3.670 | 3.770 | 3.610 | 3.660 | 198,116 | +0.02(+0.55%) |
Dec 27, 2021 | 3.910 | 3.910 | 3.630 | 3.640 | 200,090 | -0.27(-6.91%) |
Dec 23, 2021 | 3.800 | 4.000 | 3.770 | 3.910 | 125,909 | +0.09(+2.36%) |
Dec 22, 2021 | 3.890 | 3.935 | 3.795 | 3.820 | 149,864 | -0.10(-2.55%) |
Dec 21, 2021 | 3.980 | 4.060 | 3.850 | 3.920 | 502,752 | -0.04(-1.01%) |
Dec 20, 2021 | 3.750 | 3.990 | 3.750 | 3.960 | 219,720 | +0.11(+2.86%) |
Dec 17, 2021 | 3.730 | 3.900 | 3.600 | 3.850 | 655,974 | +0.13(+3.49%) |
Dec 16, 2021 | 3.520 | 3.830 | 3.480 | 3.720 | 779,135 | +0.24(+6.90%) |
Dec 15, 2021 | 3.430 | 3.580 | 3.165 | 3.480 | 810,147 | +0.03(+0.87%) |
Dec 14, 2021 | 3.775 | 3.775 | 3.410 | 3.450 | 909,460 | -0.39(-10.16%) |
Dec 13, 2021 | 3.740 | 4.290 | 3.740 | 3.840 | 917,307 | +0.11(+2.95%) |
Dec 10, 2021 | 4.040 | 4.060 | 3.700 | 3.730 | 736,431 | -0.26(-6.52%) |
Dec 09, 2021 | 4.020 | 4.260 | 3.980 | 3.990 | 244,616 | -0.10(-2.44%) |
Dec 08, 2021 | 3.960 | 4.190 | 3.950 | 4.090 | 243,098 | +0.16(+4.07%) |
Dec 07, 2021 | 3.710 | 4.050 | 3.690 | 3.930 | 315,219 | +0.28(+7.67%) |
Dec 06, 2021 | 3.610 | 3.700 | 3.460 | 3.650 | 367,676 | +0.06(+1.67%) |
Dec 03, 2021 | 3.700 | 3.750 | 3.520 | 3.590 | 262,122 | -0.05(-1.37%) |
Dec 02, 2021 | 3.770 | 3.860 | 3.620 | 3.640 | 548,012 | -0.07(-1.89%) |
Dec 01, 2021 | 3.960 | 4.100 | 3.690 | 3.710 | 431,190 | -0.13(-3.39%) |
Nov 30, 2021 | 3.900 | 4.050 | 3.750 | 3.840 | 1,214,755 | -0.13(-3.27%) |
Nov 29, 2021 | 4.100 | 4.210 | 3.870 | 3.970 | 476,617 | -0.11(-2.70%) |
Nov 26, 2021 | 4.420 | 4.540 | 4.020 | 4.080 | 466,630 | -0.51(-11.11%) |
Nov 24, 2021 | 4.340 | 5.070 | 4.220 | 4.590 | 1,627,998 | +0.21(+4.79%) |
Nov 23, 2021 | 4.460 | 4.460 | 4.280 | 4.380 | 260,992 | -0.08(-1.79%) |
Nov 22, 2021 | 4.380 | 4.520 | 4.260 | 4.460 | 261,433 | +0.20(+4.69%) |
Nov 19, 2021 | 4.540 | 4.550 | 4.180 | 4.260 | 574,641 | -0.45(-9.55%) |
Nov 18, 2021 | 4.860 | 4.735 | 4.630 | 4.710 | 366,688 | -0.14(-2.89%) |
Nov 17, 2021 | 5.050 | 5.150 | 4.840 | 4.850 | 351,022 | -0.24(-4.72%) |
Nov 16, 2021 | 5.140 | 5.270 | 5.060 | 5.090 | 285,395 | -0.08(-1.55%) |
Nov 15, 2021 | 5.350 | 5.350 | 5.115 | 5.170 | 306,369 | -0.15(-2.82%) |
Nov 12, 2021 | 5.370 | 5.822 | 5.110 | 5.320 | 232,969 | -0.03(-0.56%) |
Nov 11, 2021 | 5.520 | 5.520 | 5.260 | 5.350 | 261,905 | -0.02(-0.37%) |
Nov 10, 2021 | 5.810 | 5.370 | 368,889 | -0.45(-7.73%) | ||
Nov 09, 2021 | 6.040 | 6.070 | 5.760 | 5.820 | 147,856 | -0.11(-1.85%) |
Nov 08, 2021 | 6.040 | 6.200 | 5.860 | 5.930 | 314,823 | -0.06(-1.00%) |
Nov 05, 2021 | 6.120 | 6.620 | 5.940 | 5.990 | 363,687 | -0.03(-0.50%) |
Nov 04, 2021 | 5.880 | 6.250 | 5.800 | 6.020 | 388,244 | -0.03(-0.50%) |
Nov 03, 2021 | 5.740 | 6.230 | 5.600 | 6.050 | 588,390 | +0.42(+7.46%) |
Nov 02, 2021 | 5.660 | 5.795 | 5.500 | 5.630 | 194,430 | -0.04(-0.71%) |
Nov 01, 2021 | 5.700 | 5.920 | 5.620 | 5.670 | 238,727 | +0.05(+0.89%) |
Oct 29, 2021 | 5.500 | 5.720 | 5.490 | 5.620 | 295,387 | +0.06(+1.08%) |
Oct 28, 2021 | 5.410 | 5.590 | 5.340 | 5.560 | 171,271 | +0.19(+3.54%) |
Oct 27, 2021 | 5.480 | 5.650 | 5.330 | 5.370 | 183,832 | -0.14(-2.54%) |
Oct 26, 2021 | 5.430 | 5.560 | 5.510 | 144,456 | +0.06(+1.10%) | |
Oct 25, 2021 | 5.450 | 5.568 | 5.410 | 5.450 | 116,760 | -0.07(-1.27%) |
Oct 22, 2021 | 5.550 | 5.750 | 5.280 | 5.520 | 169,867 | -0.02(-0.36%) |
Oct 21, 2021 | 5.660 | 5.660 | 5.470 | 5.540 | 133,581 | -0.04(-0.72%) |
Oct 20, 2021 | 5.720 | 5.800 | 5.540 | 5.580 | 202,307 | -0.09(-1.59%) |
Oct 19, 2021 | 5.600 | 5.805 | 5.570 | 5.670 | 150,669 | +0.10(+1.80%) |
Oct 18, 2021 | 5.800 | 5.800 | 5.505 | 5.570 | 198,241 | -0.23(-3.97%) |
Oct 15, 2021 | 5.940 | 5.950 | 5.690 | 5.800 | 284,037 | -0.06(-1.02%) |
Oct 14, 2021 | 5.690 | 5.960 | 5.610 | 5.860 | 316,866 | +0.23(+4.09%) |
Oct 13, 2021 | 5.520 | 5.730 | 5.490 | 5.630 | 211,968 | -0.03(-0.53%) |
Oct 12, 2021 | 5.550 | 5.710 | 5.470 | 5.660 | 231,510 | +0.15(+2.72%) |
Oct 11, 2021 | 5.540 | 5.661 | 5.490 | 5.510 | 107,520 | -0.03(-0.54%) |
Oct 08, 2021 | 5.600 | 5.650 | 5.430 | 5.540 | 254,923 | -0.06(-1.07%) |
Oct 07, 2021 | 5.600 | 5.780 | 5.530 | 5.600 | 198,709 | -0.01(-0.18%) |
Oct 06, 2021 | 5.240 | 5.740 | 5.240 | 5.610 | 317,445 | +0.27(+5.06%) |
Oct 05, 2021 | 5.330 | 5.520 | 5.265 | 5.340 | 221,064 | +0.08(+1.52%) |
Oct 04, 2021 | 5.580 | 5.630 | 5.230 | 5.260 | 515,511 | -0.38(-6.74%) |