Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.430 | 4.760 | 4.430 | 4.760 | 325,879 | +0.34(+7.69%) |
Dec 30, 2021 | 4.300 | 4.500 | 4.250 | 4.420 | 140,258 | +0.12(+2.79%) |
Dec 29, 2021 | 4.360 | 4.460 | 3.901 | 4.300 | 177,937 | -0.15(-3.37%) |
Dec 28, 2021 | 4.530 | 4.540 | 4.410 | 4.450 | 217,258 | -0.12(-2.63%) |
Dec 27, 2021 | 4.650 | 4.650 | 4.400 | 4.570 | 221,998 | -0.08(-1.72%) |
Dec 23, 2021 | 4.500 | 4.680 | 4.410 | 4.650 | 204,878 | +0.09(+1.97%) |
Dec 22, 2021 | 4.510 | 4.545 | 4.390 | 4.560 | 103,684 | +0.02(+0.44%) |
Dec 21, 2021 | 4.390 | 4.580 | 4.250 | 4.540 | 236,521 | +0.18(+4.13%) |
Dec 20, 2021 | 4.150 | 4.370 | 4.099 | 4.360 | 239,499 | +0.10(+2.35%) |
Dec 17, 2021 | 4.010 | 4.280 | 3.910 | 4.260 | 286,133 | +0.19(+4.67%) |
Dec 16, 2021 | 4.080 | 4.085 | 3.916 | 4.070 | 278,151 | -0.06(-1.45%) |
Dec 15, 2021 | 3.900 | 4.130 | 3.680 | 4.130 | 480,365 | +0.14(+3.51%) |
Dec 14, 2021 | 4.130 | 4.184 | 3.930 | 3.990 | 311,970 | -0.30(-6.99%) |
Dec 13, 2021 | 4.190 | 4.310 | 4.130 | 4.290 | 133,284 | +0.06(+1.42%) |
Dec 10, 2021 | 4.400 | 4.425 | 4.120 | 4.230 | 255,765 | -0.14(-3.20%) |
Dec 09, 2021 | 4.550 | 4.570 | 4.310 | 4.370 | 278,956 | -0.23(-5.00%) |
Dec 08, 2021 | 4.570 | 4.660 | 4.450 | 4.600 | 144,518 | +0.04(+0.88%) |
Dec 07, 2021 | 4.320 | 4.600 | 4.310 | 4.560 | 341,275 | +0.30(+7.04%) |
Dec 06, 2021 | 4.030 | 4.330 | 3.870 | 4.260 | 485,783 | +0.15(+3.65%) |
Dec 03, 2021 | 4.830 | 4.830 | 3.870 | 4.110 | 1,483,191 | -0.72(-14.91%) |
Dec 02, 2021 | 4.660 | 4.830 | 4.570 | 4.830 | 328,922 | +0.18(+3.87%) |
Dec 01, 2021 | 5.120 | 5.120 | 4.610 | 4.650 | 598,109 | -0.36(-7.19%) |
Nov 30, 2021 | 4.950 | 5.130 | 4.772 | 5.010 | 576,789 | +0.06(+1.21%) |
Nov 29, 2021 | 5.270 | 5.400 | 4.890 | 4.950 | 951,331 | -0.13(-2.56%) |
Nov 26, 2021 | 5.310 | 5.570 | 4.930 | 5.080 | 1,326,797 | +0.06(+1.20%) |
Nov 24, 2021 | 4.540 | 5.030 | 4.460 | 5.020 | 838,041 | +0.36(+7.73%) |
Nov 23, 2021 | 4.410 | 4.790 | 4.337 | 4.660 | 1,273,766 | +0.04(+0.87%) |
Nov 22, 2021 | 4.750 | 4.785 | 4.250 | 4.620 | 1,137,030 | -0.14(-2.94%) |
Nov 19, 2021 | 4.840 | 4.980 | 4.750 | 4.760 | 418,695 | +0.02(+0.42%) |
Nov 18, 2021 | 5.160 | 5.270 | 4.694 | 4.740 | 900,752 | -0.48(-9.20%) |
Nov 17, 2021 | 4.780 | 5.280 | 4.780 | 5.220 | 1,123,056 | +0.36(+7.41%) |
Nov 16, 2021 | 4.850 | 5.060 | 4.690 | 4.860 | 1,220,382 | -0.04(-0.82%) |
Nov 15, 2021 | 5.470 | 5.686 | 4.840 | 4.900 | 1,686,666 | -0.68(-12.19%) |
Nov 12, 2021 | 4.930 | 5.650 | 4.753 | 5.580 | 2,963,139 | +0.67(+13.65%) |
Nov 11, 2021 | 4.690 | 4.990 | 4.690 | 4.910 | 742,618 | +0.01(+0.20%) |
Nov 10, 2021 | 4.830 | 4.900 | 1,459,261 | -0.02(-0.41%) | ||
Nov 09, 2021 | 4.630 | 5.000 | 4.530 | 4.920 | 1,025,086 | +0.26(+5.58%) |
Nov 08, 2021 | 4.500 | 4.730 | 4.350 | 4.660 | 956,494 | +0.01(+0.22%) |
Nov 05, 2021 | 4.260 | 4.810 | 4.130 | 4.650 | 1,462,907 | -0.04(-0.85%) |
Nov 04, 2021 | 4.880 | 4.920 | 4.540 | 4.690 | 1,255,465 | -0.19(-3.89%) |
Nov 03, 2021 | 4.900 | 5.019 | 4.663 | 4.880 | 1,217,471 | -0.11(-2.20%) |
Nov 02, 2021 | 4.710 | 5.030 | 4.510 | 4.990 | 3,261,157 | +0.25(+5.27%) |
Nov 01, 2021 | 4.140 | 4.790 | 4.200 | 4.740 | 4,331,252 | +0.50(+11.79%) |
Oct 29, 2021 | 3.730 | 4.450 | 4.240 | 7,003,161 | +0.18(+4.43%) | |
Oct 28, 2021 | 4.240 | 5.220 | 3.640 | 4.060 | 121,048,080 | +1.20(+41.96%) |
Oct 27, 2021 | 2.910 | 3.000 | 2.780 | 2.860 | 1,595,621 | +0.00(+0.00%) |
Oct 26, 2021 | 2.840 | 2.860 | 245,818 | +0.02(+0.70%) | ||
Oct 25, 2021 | 2.960 | 3.030 | 2.830 | 2.840 | 623,344 | -0.11(-3.73%) |
Oct 22, 2021 | 2.750 | 2.970 | 2.700 | 2.950 | 995,478 | +0.17(+6.12%) |
Oct 21, 2021 | 2.760 | 2.800 | 2.570 | 2.780 | 915,615 | +0.02(+0.72%) |
Oct 20, 2021 | 2.710 | 2.780 | 2.620 | 2.760 | 871,334 | -0.01(-0.36%) |
Oct 19, 2021 | 2.820 | 2.860 | 2.600 | 2.770 | 16,545,895 | +0.35(+14.46%) |
Oct 18, 2021 | 2.490 | 2.510 | 2.370 | 2.420 | 217,623 | -0.05(-2.02%) |
Oct 15, 2021 | 2.480 | 2.513 | 2.442 | 2.470 | 95,026 | -0.06(-2.37%) |
Oct 14, 2021 | 2.530 | 2.530 | 2.410 | 2.530 | 139,363 | +0.04(+1.61%) |
Oct 13, 2021 | 2.420 | 2.460 | 2.400 | 2.490 | 277,984 | +0.09(+3.75%) |
Oct 12, 2021 | 2.640 | 2.640 | 2.370 | 2.400 | 669,519 | -0.13(-5.14%) |
Oct 11, 2021 | 2.730 | 2.850 | 2.460 | 2.530 | 560,170 | -0.16(-5.95%) |
Oct 08, 2021 | 2.540 | 2.690 | 2.390 | 2.690 | 2,850,546 | +0.32(+13.50%) |
Oct 07, 2021 | 2.340 | 2.410 | 2.320 | 2.370 | 135,827 | +0.02(+0.85%) |
Oct 06, 2021 | 2.420 | 2.430 | 2.310 | 2.350 | 241,658 | -0.11(-4.47%) |
Oct 05, 2021 | 2.460 | 2.500 | 2.345 | 2.460 | 247,685 | +0.01(+0.41%) |
Oct 04, 2021 | 2.540 | 2.560 | 2.400 | 2.450 | 138,837 | -0.11(-4.30%) |