Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.140 | 4.220 | 4.070 | 4.090 | 21,802 | -0.02(-0.49%) |
Dec 30, 2021 | 4.030 | 4.224 | 4.020 | 4.110 | 18,168 | +0.08(+1.99%) |
Dec 29, 2021 | 4.130 | 4.180 | 4.010 | 4.030 | 28,238 | -0.15(-3.59%) |
Dec 28, 2021 | 4.350 | 4.390 | 4.180 | 4.180 | 17,827 | -0.21(-4.78%) |
Dec 27, 2021 | 4.400 | 4.500 | 4.368 | 4.390 | 14,145 | -0.01(-0.23%) |
Dec 23, 2021 | 4.250 | 4.450 | 4.250 | 4.400 | 15,426 | +0.12(+2.80%) |
Dec 22, 2021 | 4.250 | 4.400 | 4.150 | 4.280 | 29,401 | +0.08(+1.90%) |
Dec 21, 2021 | 4.150 | 4.300 | 4.110 | 4.200 | 29,725 | +0.05(+1.20%) |
Dec 20, 2021 | 4.070 | 4.170 | 4.012 | 4.150 | 23,890 | +0.03(+0.73%) |
Dec 17, 2021 | 3.820 | 4.145 | 3.800 | 4.120 | 115,633 | +0.26(+6.74%) |
Dec 16, 2021 | 4.140 | 4.180 | 3.790 | 3.860 | 130,842 | -0.22(-5.39%) |
Dec 15, 2021 | 3.860 | 4.095 | 3.760 | 4.080 | 70,842 | +0.18(+4.62%) |
Dec 14, 2021 | 4.300 | 4.300 | 3.690 | 3.900 | 181,042 | -0.41(-9.51%) |
Dec 13, 2021 | 4.470 | 4.580 | 4.210 | 4.310 | 135,802 | -0.17(-3.79%) |
Dec 10, 2021 | 5.050 | 5.050 | 4.470 | 4.480 | 72,399 | -0.57(-11.29%) |
Dec 09, 2021 | 4.830 | 5.290 | 4.830 | 5.050 | 95,073 | +0.18(+3.70%) |
Dec 08, 2021 | 4.850 | 4.955 | 4.710 | 4.870 | 63,544 | -0.03(-0.61%) |
Dec 07, 2021 | 4.760 | 5.090 | 4.560 | 4.900 | 630,987 | +0.36(+7.93%) |
Dec 06, 2021 | 4.630 | 4.710 | 4.431 | 4.540 | 53,370 | -0.09(-1.94%) |
Dec 03, 2021 | 4.800 | 4.800 | 4.590 | 4.630 | 26,798 | -0.11(-2.32%) |
Dec 02, 2021 | 4.640 | 4.870 | 4.640 | 4.740 | 30,113 | +0.10(+2.16%) |
Dec 01, 2021 | 4.990 | 4.990 | 4.500 | 4.640 | 32,460 | -0.24(-4.92%) |
Nov 30, 2021 | 5.070 | 5.180 | 4.830 | 4.880 | 26,061 | -0.28(-5.43%) |
Nov 29, 2021 | 5.210 | 5.250 | 5.110 | 5.160 | 23,460 | -0.02(-0.39%) |
Nov 26, 2021 | 5.030 | 5.200 | 5.030 | 5.180 | 26,486 | +0.11(+2.17%) |
Nov 24, 2021 | 5.080 | 5.210 | 5.024 | 5.070 | 28,878 | -0.01(-0.20%) |
Nov 23, 2021 | 5.060 | 5.170 | 4.790 | 5.080 | 53,457 | +0.00(+0.00%) |
Nov 22, 2021 | 5.280 | 5.400 | 5.050 | 5.080 | 71,900 | -0.18(-3.42%) |
Nov 19, 2021 | 5.210 | 5.360 | 5.150 | 5.260 | 61,851 | +0.05(+0.96%) |
Nov 18, 2021 | 5.480 | 5.270 | 5.210 | 5.210 | 28,716 | -0.27(-4.93%) |
Nov 17, 2021 | 5.620 | 5.690 | 5.440 | 5.480 | 39,562 | -0.13(-2.32%) |
Nov 16, 2021 | 5.750 | 5.780 | 5.600 | 5.610 | 83,965 | -0.22(-3.77%) |
Nov 15, 2021 | 5.930 | 5.970 | 5.820 | 5.830 | 60,880 | +0.02(+0.34%) |
Nov 12, 2021 | 5.900 | 5.980 | 5.800 | 5.810 | 42,490 | -0.07(-1.19%) |
Nov 11, 2021 | 6.010 | 6.030 | 5.840 | 5.880 | 54,544 | -0.05(-0.84%) |
Nov 10, 2021 | 6.050 | 5.930 | 64,907 | -0.10(-1.66%) | ||
Nov 09, 2021 | 6.350 | 6.350 | 5.980 | 6.030 | 96,267 | -0.39(-6.07%) |
Nov 08, 2021 | 6.340 | 7.102 | 6.160 | 6.420 | 518,083 | +0.04(+0.63%) |
Nov 05, 2021 | 6.420 | 6.500 | 6.280 | 6.380 | 36,093 | -0.04(-0.62%) |
Nov 04, 2021 | 6.490 | 6.490 | 6.310 | 6.420 | 19,345 | -0.12(-1.83%) |
Nov 03, 2021 | 6.250 | 6.550 | 6.215 | 6.540 | 149,433 | +0.24(+3.81%) |
Nov 02, 2021 | 6.190 | 6.380 | 6.140 | 6.300 | 104,522 | +0.07(+1.12%) |
Nov 01, 2021 | 6.070 | 6.280 | 6.130 | 6.230 | 36,034 | +0.10(+1.63%) |
Oct 29, 2021 | 6.090 | 6.190 | 6.002 | 6.130 | 40,727 | +0.04(+0.66%) |
Oct 28, 2021 | 6.020 | 6.090 | 5.990 | 6.090 | 24,064 | +0.07(+1.16%) |
Oct 27, 2021 | 6.000 | 6.090 | 5.940 | 6.020 | 47,854 | +0.02(+0.33%) |
Oct 26, 2021 | 5.980 | 6.000 | 62,672 | +0.00(+0.00%) | ||
Oct 25, 2021 | 6.010 | 6.079 | 5.900 | 6.000 | 40,563 | -0.06(-0.99%) |
Oct 22, 2021 | 6.220 | 6.340 | 6.020 | 6.060 | 61,799 | -0.21(-3.35%) |
Oct 21, 2021 | 6.190 | 6.370 | 6.150 | 6.270 | 117,142 | +0.06(+0.97%) |
Oct 20, 2021 | 6.270 | 6.270 | 6.100 | 6.210 | 40,540 | -0.05(-0.80%) |
Oct 19, 2021 | 6.200 | 6.300 | 6.030 | 6.260 | 134,628 | +0.09(+1.46%) |
Oct 18, 2021 | 6.120 | 6.250 | 6.060 | 6.170 | 48,411 | +0.01(+0.16%) |
Oct 15, 2021 | 6.160 | 6.190 | 6.020 | 6.160 | 20,602 | +0.00(+0.00%) |
Oct 14, 2021 | 6.090 | 6.350 | 6.010 | 6.160 | 103,547 | +0.01(+0.16%) |
Oct 13, 2021 | 6.050 | 6.170 | 5.900 | 6.150 | 157,749 | +0.11(+1.82%) |
Oct 12, 2021 | 5.880 | 6.090 | 5.810 | 6.040 | 158,875 | +0.11(+1.85%) |
Oct 11, 2021 | 5.920 | 6.200 | 5.770 | 5.930 | 248,671 | +0.02(+0.34%) |
Oct 08, 2021 | 6.130 | 6.230 | 5.800 | 5.910 | 272,996 | -0.31(-5.06%) |
Oct 07, 2021 | 6.860 | 7.130 | 6.000 | 6.225 | 2,554,708 | -0.04(-0.56%) |
Oct 06, 2021 | 6.220 | 6.412 | 6.130 | 6.260 | 101,886 | -0.01(-0.16%) |
Oct 05, 2021 | 6.320 | 6.386 | 6.120 | 6.270 | 99,985 | +0.05(+0.80%) |
Oct 04, 2021 | 6.580 | 6.650 | 6.150 | 6.220 | 110,422 | -0.43(-6.47%) |