Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.734 | 4.815 | 4.734 | 4.807 | 1,652,149 | +0.07(+1.44%) |
Dec 30, 2021 | 4.688 | 4.739 | 4.655 | 4.739 | 950,586 | +0.13(+2.73%) |
Dec 29, 2021 | 4.697 | 4.697 | 4.588 | 4.613 | 443,993 | -0.08(-1.61%) |
Dec 28, 2021 | 4.671 | 4.688 | 4.621 | 4.688 | 423,771 | +0.03(+0.54%) |
Dec 27, 2021 | 4.621 | 4.688 | 4.579 | 4.663 | 2,341,795 | +0.10(+2.21%) |
Dec 23, 2021 | 4.537 | 4.562 | 4.474 | 4.562 | 1,054,068 | +0.02(+0.37%) |
Dec 22, 2021 | 4.462 | 4.546 | 4.445 | 4.546 | 600,918 | +0.08(+1.69%) |
Dec 21, 2021 | 4.487 | 4.504 | 4.445 | 4.470 | 1,203,301 | -0.03(-0.56%) |
Dec 20, 2021 | 4.554 | 4.554 | 4.437 | 4.495 | 1,385,108 | -0.09(-2.01%) |
Dec 17, 2021 | 4.537 | 4.646 | 4.529 | 4.588 | 4,482,678 | +0.03(+0.55%) |
Dec 16, 2021 | 4.613 | 4.629 | 4.546 | 4.562 | 698,657 | -0.08(-1.63%) |
Dec 15, 2021 | 4.579 | 4.642 | 4.533 | 4.638 | 792,469 | +0.03(+0.73%) |
Dec 14, 2021 | 4.638 | 4.689 | 4.575 | 4.604 | 1,601,411 | -0.03(-0.54%) |
Dec 13, 2021 | 4.663 | 4.730 | 4.613 | 4.629 | 1,736,564 | -0.07(-1.43%) |
Dec 10, 2021 | 4.655 | 4.722 | 4.655 | 4.697 | 1,377,274 | +0.03(+0.72%) |
Dec 09, 2021 | 4.697 | 4.697 | 4.613 | 4.663 | 1,128,575 | -0.02(-0.36%) |
Dec 08, 2021 | 4.596 | 4.705 | 4.596 | 4.680 | 1,386,284 | +0.16(+3.53%) |
Dec 07, 2021 | 4.470 | 4.520 | 4.437 | 4.520 | 1,111,506 | +0.09(+2.08%) |
Dec 06, 2021 | 4.462 | 4.479 | 4.395 | 4.428 | 786,100 | -0.03(-0.56%) |
Dec 03, 2021 | 4.579 | 4.613 | 4.411 | 4.453 | 1,226,357 | -0.09(-2.03%) |
Dec 02, 2021 | 4.546 | 4.600 | 4.479 | 4.546 | 1,501,898 | +0.12(+2.65%) |
Dec 01, 2021 | 4.437 | 4.520 | 4.378 | 4.428 | 1,405,508 | +0.00(+0.00%) |
Nov 30, 2021 | 4.479 | 4.525 | 4.365 | 4.428 | 1,861,264 | -0.05(-1.12%) |
Nov 29, 2021 | 4.437 | 4.479 | 4.395 | 4.479 | 756,009 | +0.11(+2.50%) |
Nov 26, 2021 | 4.437 | 4.437 | 4.365 | 4.370 | 736,147 | -0.10(-2.25%) |
Nov 24, 2021 | 4.520 | 4.520 | 4.432 | 4.470 | 977,594 | -0.05(-1.11%) |
Nov 23, 2021 | 4.428 | 4.529 | 4.361 | 4.520 | 1,084,329 | +0.06(+1.32%) |
Nov 22, 2021 | 4.537 | 4.575 | 4.445 | 4.462 | 887,963 | -0.08(-1.66%) |
Nov 19, 2021 | 4.546 | 4.596 | 4.495 | 4.537 | 619,425 | +0.05(+1.12%) |
Nov 18, 2021 | 4.504 | 4.470 | 4.445 | 4.487 | 932,291 | -0.04(-0.93%) |
Nov 17, 2021 | 4.537 | 4.558 | 4.479 | 4.529 | 1,083,870 | -0.07(-1.46%) |
Nov 16, 2021 | 4.646 | 4.663 | 4.562 | 4.596 | 835,456 | -0.08(-1.79%) |
Nov 15, 2021 | 4.713 | 4.713 | 4.655 | 4.680 | 705,918 | -0.01(-0.18%) |
Nov 12, 2021 | 4.688 | 4.713 | 4.646 | 4.688 | 1,694,487 | -0.05(-1.06%) |
Nov 11, 2021 | 4.739 | 4.814 | 4.701 | 4.739 | 856,632 | +0.09(+1.99%) |
Nov 10, 2021 | 4.688 | 4.592 | 4.646 | 1,928,417 | +0.09(+2.03%) | |
Nov 09, 2021 | 4.470 | 4.588 | 4.470 | 4.554 | 1,273,743 | +0.15(+3.43%) |
Nov 08, 2021 | 4.445 | 4.488 | 4.357 | 4.403 | 896,300 | -0.03(-0.76%) |
Nov 05, 2021 | 4.395 | 4.462 | 4.386 | 4.437 | 763,311 | +0.07(+1.54%) |
Nov 04, 2021 | 4.361 | 4.424 | 4.307 | 4.370 | 850,055 | -0.05(-1.14%) |
Nov 03, 2021 | 4.252 | 4.445 | 4.244 | 4.420 | 1,025,219 | +0.17(+3.94%) |
Nov 02, 2021 | 4.311 | 4.315 | 4.202 | 4.252 | 932,510 | -0.07(-1.55%) |
Nov 01, 2021 | 4.277 | 4.328 | 4.248 | 4.319 | 942,858 | +0.03(+0.78%) |
Oct 29, 2021 | 4.361 | 4.378 | 4.269 | 4.286 | 987,348 | -0.12(-2.67%) |
Oct 28, 2021 | 4.403 | 4.437 | 4.344 | 4.403 | 1,162,339 | -0.08(-1.87%) |
Oct 27, 2021 | 4.487 | 4.525 | 4.420 | 4.487 | 920,106 | +0.05(+1.13%) |
Oct 26, 2021 | 4.470 | 4.437 | 959,624 | -0.09(-2.04%) | ||
Oct 25, 2021 | 4.495 | 4.537 | 4.437 | 4.529 | 734,787 | +0.05(+1.12%) |
Oct 22, 2021 | 4.495 | 4.508 | 4.311 | 4.479 | 2,039,819 | -0.12(-2.55%) |
Oct 21, 2021 | 4.755 | 4.755 | 4.487 | 4.596 | 1,714,449 | -0.29(-5.84%) |
Oct 20, 2021 | 4.864 | 4.906 | 4.814 | 4.881 | 1,277,760 | +0.05(+1.04%) |
Oct 19, 2021 | 4.906 | 4.973 | 4.801 | 4.831 | 810,229 | -0.18(-3.52%) |
Oct 18, 2021 | 4.889 | 5.007 | 4.823 | 5.007 | 1,070,627 | +0.03(+0.51%) |
Oct 15, 2021 | 4.848 | 4.990 | 4.831 | 4.982 | 8,027,607 | +0.16(+3.30%) |
Oct 14, 2021 | 4.806 | 4.848 | 4.772 | 4.822 | 1,144,921 | +0.02(+0.35%) |
Oct 13, 2021 | 4.730 | 4.818 | 4.684 | 4.806 | 1,136,720 | +0.07(+1.42%) |
Oct 12, 2021 | 4.705 | 4.764 | 4.676 | 4.739 | 1,171,985 | +0.04(+0.89%) |
Oct 11, 2021 | 4.856 | 4.881 | 4.671 | 4.697 | 3,575,241 | -0.19(-3.95%) |
Oct 08, 2021 | 4.822 | 4.923 | 4.759 | 4.889 | 1,491,678 | +0.13(+2.82%) |
Oct 07, 2021 | 4.831 | 4.852 | 4.721 | 4.755 | 1,783,580 | -0.10(-2.07%) |
Oct 06, 2021 | 4.789 | 4.856 | 4.709 | 4.856 | 1,586,254 | -0.01(-0.17%) |
Oct 05, 2021 | 4.919 | 4.931 | 4.835 | 4.864 | 690,075 | -0.08(-1.53%) |
Oct 04, 2021 | 5.074 | 5.091 | 4.915 | 4.940 | 721,792 | -0.22(-4.23%) |