Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.310 | 3.600 | 3.310 | 3.500 | 186,698 | +0.12(+3.55%) |
Dec 30, 2021 | 3.100 | 3.540 | 3.070 | 3.380 | 484,976 | +0.26(+8.33%) |
Dec 29, 2021 | 3.190 | 3.200 | 3.060 | 3.120 | 319,561 | -0.11(-3.41%) |
Dec 28, 2021 | 3.435 | 3.435 | 3.230 | 3.230 | 215,001 | -0.21(-6.10%) |
Dec 27, 2021 | 3.580 | 3.600 | 3.380 | 3.440 | 337,816 | -0.17(-4.71%) |
Dec 23, 2021 | 3.380 | 3.820 | 3.300 | 3.610 | 246,998 | +0.24(+7.12%) |
Dec 22, 2021 | 3.250 | 3.490 | 3.250 | 3.370 | 81,120 | -0.03(-0.88%) |
Dec 21, 2021 | 3.260 | 3.440 | 3.210 | 3.400 | 161,802 | +0.22(+6.92%) |
Dec 20, 2021 | 3.270 | 3.310 | 3.050 | 3.180 | 230,292 | -0.14(-4.22%) |
Dec 17, 2021 | 3.150 | 3.380 | 3.030 | 3.320 | 127,374 | +0.16(+5.06%) |
Dec 16, 2021 | 3.290 | 3.410 | 3.040 | 3.160 | 215,613 | -0.08(-2.47%) |
Dec 15, 2021 | 3.250 | 3.300 | 3.040 | 3.240 | 206,958 | -0.11(-3.28%) |
Dec 14, 2021 | 3.330 | 3.454 | 3.270 | 3.350 | 77,621 | -0.04(-1.18%) |
Dec 13, 2021 | 3.570 | 3.570 | 3.350 | 3.390 | 139,789 | -0.22(-6.09%) |
Dec 10, 2021 | 3.610 | 3.650 | 3.555 | 3.610 | 56,298 | +0.02(+0.56%) |
Dec 09, 2021 | 3.780 | 3.790 | 3.531 | 3.590 | 151,546 | -0.16(-4.27%) |
Dec 08, 2021 | 3.600 | 3.960 | 3.480 | 3.750 | 255,128 | +0.15(+4.17%) |
Dec 07, 2021 | 3.220 | 3.830 | 3.190 | 3.600 | 456,203 | +0.48(+15.38%) |
Dec 06, 2021 | 3.130 | 3.260 | 3.010 | 3.120 | 334,336 | +0.00(+0.00%) |
Dec 03, 2021 | 3.620 | 3.688 | 3.040 | 3.120 | 614,912 | -0.53(-14.52%) |
Dec 02, 2021 | 3.630 | 3.850 | 3.630 | 3.650 | 235,136 | +0.00(+0.00%) |
Dec 01, 2021 | 3.940 | 3.950 | 3.620 | 3.650 | 224,295 | -0.20(-5.19%) |
Nov 30, 2021 | 3.940 | 4.030 | 3.700 | 3.850 | 222,610 | -0.13(-3.27%) |
Nov 29, 2021 | 4.170 | 4.170 | 3.900 | 3.980 | 141,011 | -0.14(-3.40%) |
Nov 26, 2021 | 4.170 | 4.190 | 3.960 | 4.120 | 169,268 | -0.24(-5.50%) |
Nov 24, 2021 | 4.000 | 4.380 | 3.940 | 4.360 | 341,961 | +0.45(+11.51%) |
Nov 23, 2021 | 4.190 | 4.200 | 3.740 | 3.910 | 685,269 | -0.28(-6.68%) |
Nov 22, 2021 | 4.850 | 4.863 | 4.130 | 4.190 | 565,037 | -0.66(-13.61%) |
Nov 19, 2021 | 5.290 | 5.290 | 4.630 | 4.850 | 522,812 | -0.23(-4.53%) |
Nov 18, 2021 | 5.220 | 5.170 | 5.050 | 5.080 | 253,086 | -0.34(-6.36%) |
Nov 17, 2021 | 5.730 | 5.820 | 5.300 | 5.425 | 184,188 | -0.27(-4.66%) |
Nov 16, 2021 | 5.630 | 5.800 | 5.439 | 5.690 | 143,922 | +0.10(+1.79%) |
Nov 15, 2021 | 5.450 | 5.944 | 5.420 | 5.590 | 353,033 | +0.15(+2.76%) |
Nov 12, 2021 | 5.200 | 5.470 | 5.200 | 5.440 | 175,243 | +0.29(+5.63%) |
Nov 11, 2021 | 5.140 | 5.190 | 5.000 | 5.150 | 169,948 | +0.11(+2.18%) |
Nov 10, 2021 | 5.170 | 5.040 | 205,040 | -0.10(-1.95%) | ||
Nov 09, 2021 | 5.210 | 5.250 | 5.080 | 5.140 | 180,719 | -0.10(-1.91%) |
Nov 08, 2021 | 5.200 | 5.285 | 5.150 | 5.240 | 132,439 | +0.06(+1.16%) |
Nov 05, 2021 | 5.220 | 5.255 | 5.120 | 5.180 | 121,952 | -0.01(-0.19%) |
Nov 04, 2021 | 5.340 | 5.380 | 5.160 | 5.190 | 159,051 | -0.14(-2.63%) |
Nov 03, 2021 | 5.340 | 5.436 | 5.180 | 5.330 | 134,010 | -0.01(-0.19%) |
Nov 02, 2021 | 5.280 | 5.374 | 5.150 | 5.340 | 188,916 | +0.02(+0.38%) |
Nov 01, 2021 | 5.210 | 5.349 | 5.200 | 5.320 | 302,858 | +0.12(+2.31%) |
Oct 29, 2021 | 5.280 | 5.330 | 5.190 | 5.200 | 154,759 | -0.13(-2.44%) |
Oct 28, 2021 | 5.320 | 5.390 | 5.170 | 5.330 | 219,954 | +0.00(+0.00%) |
Oct 27, 2021 | 5.560 | 5.655 | 5.310 | 5.330 | 280,650 | -0.25(-4.48%) |
Oct 26, 2021 | 5.600 | 5.580 | 168,529 | -0.01(-0.18%) | ||
Oct 25, 2021 | 5.580 | 5.760 | 5.530 | 5.590 | 139,270 | +0.02(+0.36%) |
Oct 22, 2021 | 5.780 | 5.831 | 5.520 | 5.570 | 142,157 | -0.15(-2.62%) |
Oct 21, 2021 | 5.800 | 5.960 | 5.700 | 5.720 | 172,593 | -0.14(-2.39%) |
Oct 20, 2021 | 5.890 | 6.050 | 5.760 | 5.860 | 242,488 | +0.06(+1.03%) |
Oct 19, 2021 | 5.650 | 5.820 | 5.560 | 5.800 | 151,850 | +0.22(+3.94%) |
Oct 18, 2021 | 5.580 | 5.715 | 5.500 | 5.580 | 57,576 | -0.07(-1.24%) |
Oct 15, 2021 | 5.640 | 5.750 | 5.570 | 5.650 | 90,196 | -0.06(-1.05%) |
Oct 14, 2021 | 5.650 | 5.800 | 5.540 | 5.710 | 116,063 | -0.02(-0.35%) |
Oct 13, 2021 | 5.710 | 5.810 | 5.580 | 5.730 | 111,178 | +0.01(+0.17%) |
Oct 12, 2021 | 5.830 | 5.909 | 5.620 | 5.720 | 70,784 | -0.15(-2.56%) |
Oct 11, 2021 | 5.460 | 5.980 | 5.400 | 5.870 | 287,915 | +0.54(+10.13%) |
Oct 08, 2021 | 5.760 | 5.790 | 5.280 | 5.330 | 371,918 | -0.30(-5.33%) |
Oct 07, 2021 | 5.830 | 5.890 | 5.580 | 5.630 | 371,854 | -0.02(-0.35%) |
Oct 06, 2021 | 5.810 | 5.906 | 5.620 | 5.650 | 142,825 | -0.24(-4.07%) |
Oct 05, 2021 | 5.950 | 6.049 | 5.800 | 5.890 | 73,908 | -0.02(-0.34%) |
Oct 04, 2021 | 6.030 | 6.100 | 5.805 | 5.910 | 160,771 | -0.20(-3.27%) |