Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.850 | 3.850 | 3.850 | 0 | -0.29(-7.00%) | |
Dec 30, 2021 | 4.020 | 4.190 | 3.920 | 4.140 | 10,576 | +0.09(+2.22%) |
Dec 29, 2021 | 4.150 | 4.150 | 3.850 | 4.050 | 14,552 | -0.06(-1.46%) |
Dec 24, 2021 | 4.110 | 4.110 | 4.110 | 0 | -0.07(-1.67%) | |
Dec 23, 2021 | 4.130 | 4.250 | 4.040 | 4.180 | 7,319 | -0.06(-1.42%) |
Dec 22, 2021 | 4.040 | 4.300 | 4.000 | 4.240 | 8,358 | +0.14(+3.41%) |
Dec 21, 2021 | 3.860 | 4.100 | 3.860 | 4.100 | 9,846 | +0.10(+2.50%) |
Dec 20, 2021 | 4.030 | 4.060 | 3.990 | 4.000 | 9,105 | -0.19(-4.53%) |
Dec 17, 2021 | 3.990 | 4.190 | 3.990 | 4.190 | 12,310 | +0.28(+7.16%) |
Dec 16, 2021 | 3.710 | 4.140 | 3.710 | 3.910 | 5,984 | +0.14(+3.71%) |
Dec 15, 2021 | 3.680 | 3.770 | 3.620 | 3.770 | 4,631 | +0.09(+2.45%) |
Dec 14, 2021 | 3.760 | 3.840 | 3.670 | 3.680 | 8,336 | -0.19(-4.91%) |
Dec 13, 2021 | 3.930 | 3.960 | 3.740 | 3.870 | 4,454 | +0.02(+0.52%) |
Dec 10, 2021 | 4.080 | 4.080 | 3.850 | 3.850 | 11,796 | -0.24(-5.87%) |
Dec 09, 2021 | 4.270 | 4.270 | 4.060 | 4.090 | 3,926 | -0.19(-4.44%) |
Dec 08, 2021 | 4.150 | 4.280 | 4.150 | 4.280 | 1,132 | +0.01(+0.23%) |
Dec 07, 2021 | 4.430 | 4.470 | 4.200 | 4.270 | 3,229 | -0.15(-3.39%) |
Dec 06, 2021 | 4.560 | 4.560 | 4.230 | 4.420 | 11,684 | -0.11(-2.43%) |
Dec 03, 2021 | 5.700 | 5.750 | 4.400 | 4.530 | 26,625 | -1.08(-19.25%) |
Dec 02, 2021 | 4.970 | 5.620 | 4.850 | 5.610 | 47,261 | +0.52(+10.22%) |
Dec 01, 2021 | 4.960 | 5.090 | 4.780 | 5.090 | 27,564 | +0.16(+3.25%) |
Nov 30, 2021 | 4.810 | 5.000 | 4.550 | 4.930 | 33,900 | +0.18(+3.79%) |
Nov 29, 2021 | 4.120 | 4.790 | 4.120 | 4.750 | 14,797 | +0.46(+10.72%) |
Nov 26, 2021 | 4.390 | 4.510 | 4.000 | 4.290 | 27,585 | -0.46(-9.68%) |
Nov 25, 2021 | 4.930 | 5.000 | 4.650 | 4.750 | 6,064 | -0.02(-0.42%) |
Nov 24, 2021 | 4.750 | 5.380 | 4.440 | 4.770 | 75,782 | +0.70(+17.20%) |
Nov 23, 2021 | 3.960 | 4.360 | 3.810 | 4.070 | 10,478 | +0.07(+1.75%) |
Nov 22, 2021 | 4.010 | 4.010 | 3.850 | 4.000 | 49,733 | +0.08(+2.04%) |
Nov 19, 2021 | 3.910 | 3.940 | 3.900 | 3.920 | 1,600 | +0.02(+0.51%) |
Nov 18, 2021 | 4.030 | 3.960 | 3.900 | 3.900 | 21,491 | -0.23(-5.57%) |
Nov 17, 2021 | 4.150 | 4.210 | 4.020 | 4.130 | 23,969 | -0.05(-1.20%) |
Nov 16, 2021 | 4.250 | 4.260 | 4.050 | 4.180 | 20,421 | -0.17(-3.91%) |
Nov 15, 2021 | 4.450 | 4.450 | 4.320 | 4.350 | 6,927 | -0.15(-3.33%) |
Nov 12, 2021 | 4.700 | 4.700 | 4.350 | 4.500 | 20,012 | -0.13(-2.81%) |
Nov 11, 2021 | 4.540 | 4.630 | 4.490 | 4.630 | 4,501 | +0.08(+1.76%) |
Nov 10, 2021 | 4.800 | 4.550 | 13,319 | -0.28(-5.80%) | ||
Nov 09, 2021 | 4.760 | 4.930 | 4.720 | 4.830 | 11,009 | -0.11(-2.23%) |
Nov 08, 2021 | 4.750 | 4.940 | 4.620 | 4.940 | 9,045 | +0.27(+5.78%) |
Nov 05, 2021 | 4.700 | 4.700 | 4.560 | 4.670 | 7,041 | -0.04(-0.85%) |
Nov 04, 2021 | 4.770 | 4.790 | 4.650 | 4.710 | 8,083 | -0.11(-2.28%) |
Nov 03, 2021 | 4.970 | 5.040 | 4.700 | 4.820 | 16,536 | -0.13(-2.63%) |
Nov 02, 2021 | 4.970 | 4.970 | 4.840 | 4.950 | 12,571 | +0.03(+0.61%) |
Nov 01, 2021 | 4.770 | 5.150 | 4.980 | 4.920 | 6,244 | -0.06(-1.20%) |
Oct 29, 2021 | 4.820 | 4.980 | 4.720 | 4.980 | 19,513 | +0.02(+0.40%) |
Oct 28, 2021 | 4.490 | 5.250 | 4.490 | 4.960 | 19,946 | +0.26(+5.53%) |
Oct 27, 2021 | 4.790 | 4.850 | 4.500 | 4.700 | 26,628 | -0.19(-3.89%) |
Oct 26, 2021 | 4.910 | 4.890 | 9,671 | +0.18(+3.82%) | ||
Oct 25, 2021 | 5.240 | 5.240 | 4.680 | 4.710 | 16,910 | -0.19(-3.88%) |
Oct 22, 2021 | 5.150 | 5.280 | 4.900 | 4.900 | 25,382 | -0.13(-2.58%) |
Oct 21, 2021 | 5.470 | 5.620 | 4.980 | 5.030 | 17,355 | -0.61(-10.82%) |
Oct 20, 2021 | 5.660 | 5.700 | 5.410 | 5.640 | 29,003 | -0.02(-0.35%) |
Oct 19, 2021 | 5.000 | 5.660 | 5.000 | 5.660 | 3,808 | +0.55(+10.76%) |
Oct 18, 2021 | 5.590 | 5.590 | 5.070 | 5.110 | 5,054 | -0.19(-3.58%) |
Oct 15, 2021 | 5.350 | 5.380 | 5.100 | 5.300 | 9,844 | -0.16(-2.93%) |
Oct 14, 2021 | 5.700 | 5.700 | 5.160 | 5.460 | 24,383 | -0.10(-1.80%) |
Oct 13, 2021 | 5.820 | 5.980 | 5.550 | 5.560 | 8,993 | -0.26(-4.47%) |
Oct 12, 2021 | 5.550 | 5.930 | 5.550 | 5.820 | 17,065 | +0.17(+3.01%) |
Oct 08, 2021 | 5.650 | 5.650 | 5.650 | 0 | +0.16(+2.91%) | |
Oct 07, 2021 | 5.520 | 5.680 | 5.410 | 5.490 | 13,455 | -0.07(-1.26%) |
Oct 06, 2021 | 5.820 | 5.820 | 5.380 | 5.560 | 18,400 | -0.30(-5.12%) |
Oct 05, 2021 | 5.440 | 5.930 | 5.180 | 5.860 | 50,305 | +0.46(+8.52%) |
Oct 04, 2021 | 5.360 | 5.590 | 4.830 | 5.400 | 35,524 | +0.27(+5.26%) |