Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.203 | 4.305 | 4.143 | 4.203 | 773,858 | +0.03(+0.61%) |
Dec 30, 2021 | 4.007 | 4.254 | 3.990 | 4.177 | 1,779,964 | +0.18(+4.48%) |
Dec 29, 2021 | 4.126 | 4.160 | 3.956 | 3.998 | 980,237 | -0.13(-3.10%) |
Dec 28, 2021 | 4.177 | 4.233 | 4.109 | 4.126 | 746,888 | -0.03(-0.82%) |
Dec 27, 2021 | 4.203 | 4.220 | 3.922 | 4.160 | 876,451 | -0.02(-0.41%) |
Dec 23, 2021 | 4.160 | 4.218 | 4.109 | 4.177 | 1,536,740 | +0.02(+0.41%) |
Dec 22, 2021 | 4.126 | 4.211 | 4.024 | 4.160 | 709,003 | -0.02(-0.41%) |
Dec 21, 2021 | 3.998 | 4.207 | 3.998 | 4.177 | 1,197,771 | +0.18(+4.48%) |
Dec 20, 2021 | 4.220 | 4.280 | 3.998 | 3.998 | 1,587,079 | -0.43(-9.63%) |
Dec 17, 2021 | 4.228 | 4.424 | 4.173 | 4.424 | 3,517,601 | +0.09(+1.96%) |
Dec 16, 2021 | 4.476 | 4.706 | 4.301 | 4.339 | 1,299,792 | -0.10(-2.30%) |
Dec 15, 2021 | 4.424 | 4.476 | 4.305 | 4.442 | 1,343,301 | -0.08(-1.70%) |
Dec 14, 2021 | 4.595 | 4.672 | 4.501 | 4.518 | 1,607,291 | -0.14(-2.93%) |
Dec 13, 2021 | 4.765 | 4.804 | 4.552 | 4.655 | 2,118,918 | -0.27(-5.54%) |
Dec 10, 2021 | 4.825 | 4.927 | 4.731 | 4.927 | 1,788,955 | +0.09(+1.94%) |
Dec 09, 2021 | 4.902 | 5.030 | 4.834 | 4.834 | 1,710,269 | -0.03(-0.70%) |
Dec 08, 2021 | 4.783 | 4.962 | 4.689 | 4.868 | 1,190,967 | +0.13(+2.70%) |
Dec 07, 2021 | 4.578 | 4.825 | 4.578 | 4.740 | 1,755,989 | +0.22(+4.91%) |
Dec 06, 2021 | 4.518 | 4.552 | 4.373 | 4.518 | 2,072,759 | -0.05(-1.12%) |
Dec 03, 2021 | 4.748 | 4.868 | 4.407 | 4.569 | 4,208,497 | -0.32(-6.46%) |
Dec 02, 2021 | 4.953 | 4.987 | 4.753 | 4.885 | 1,107,630 | -0.02(-0.35%) |
Dec 01, 2021 | 5.098 | 5.132 | 4.876 | 4.902 | 1,073,586 | -0.10(-2.04%) |
Nov 30, 2021 | 5.013 | 5.089 | 4.783 | 5.004 | 2,084,923 | -0.02(-0.34%) |
Nov 29, 2021 | 5.072 | 5.115 | 4.962 | 5.021 | 1,207,467 | -0.08(-1.50%) |
Nov 26, 2021 | 5.038 | 5.158 | 4.945 | 5.098 | 1,368,652 | -0.10(-1.97%) |
Nov 24, 2021 | 5.226 | 5.294 | 5.132 | 5.200 | 1,275,272 | -0.04(-0.81%) |
Nov 23, 2021 | 5.286 | 5.341 | 5.081 | 5.243 | 1,729,775 | +0.02(+0.33%) |
Nov 22, 2021 | 5.277 | 5.388 | 5.102 | 5.226 | 1,475,761 | -0.06(-1.13%) |
Nov 19, 2021 | 5.320 | 5.413 | 5.209 | 5.286 | 1,286,929 | -0.04(-0.80%) |
Nov 18, 2021 | 5.601 | 5.337 | 5.200 | 5.328 | 2,456,723 | -0.35(-6.16%) |
Nov 17, 2021 | 5.797 | 5.814 | 5.524 | 5.678 | 1,729,761 | -0.10(-1.77%) |
Nov 16, 2021 | 5.746 | 5.840 | 5.558 | 5.780 | 1,040,068 | +0.08(+1.35%) |
Nov 15, 2021 | 6.155 | 6.249 | 5.703 | 5.703 | 1,041,446 | -0.05(-0.89%) |
Nov 12, 2021 | 5.661 | 5.865 | 5.601 | 5.754 | 1,044,968 | +0.12(+2.12%) |
Nov 11, 2021 | 5.550 | 5.746 | 5.499 | 5.635 | 1,617,469 | +0.14(+2.64%) |
Nov 10, 2021 | 5.618 | 5.490 | 1,435,366 | -0.06(-1.08%) | ||
Nov 09, 2021 | 5.337 | 5.609 | 5.274 | 5.550 | 1,630,066 | +0.22(+4.16%) |
Nov 08, 2021 | 5.303 | 5.439 | 5.286 | 5.328 | 1,110,867 | +0.08(+1.46%) |
Nov 05, 2021 | 5.175 | 5.379 | 5.175 | 5.251 | 967,743 | +0.06(+1.15%) |
Nov 04, 2021 | 5.166 | 5.243 | 5.081 | 5.192 | 945,306 | +0.03(+0.66%) |
Nov 03, 2021 | 5.166 | 5.247 | 5.115 | 5.158 | 1,403,320 | -0.03(-0.66%) |
Nov 02, 2021 | 5.328 | 5.328 | 5.030 | 5.192 | 1,837,615 | -0.16(-3.03%) |
Nov 01, 2021 | 5.260 | 5.422 | 5.217 | 5.354 | 1,385,108 | +0.14(+2.61%) |
Oct 29, 2021 | 5.294 | 5.319 | 5.124 | 5.217 | 1,122,699 | -0.10(-1.92%) |
Oct 28, 2021 | 5.286 | 5.328 | 5.132 | 5.320 | 1,147,230 | +0.00(+0.00%) |
Oct 27, 2021 | 5.328 | 5.413 | 5.217 | 5.320 | 1,219,056 | -0.10(-1.89%) |
Oct 26, 2021 | 5.567 | 5.422 | 1,538,645 | -0.09(-1.55%) | ||
Oct 25, 2021 | 5.482 | 5.627 | 5.422 | 5.507 | 1,442,085 | +0.03(+0.62%) |
Oct 22, 2021 | 5.507 | 5.618 | 5.413 | 5.473 | 1,388,748 | +0.02(+0.31%) |
Oct 21, 2021 | 5.345 | 5.639 | 5.311 | 5.456 | 1,422,280 | +0.15(+2.89%) |
Oct 20, 2021 | 5.354 | 5.524 | 5.286 | 5.303 | 2,266,220 | +0.25(+4.89%) |
Oct 19, 2021 | 4.953 | 5.149 | 4.927 | 5.055 | 1,273,890 | +0.08(+1.54%) |
Oct 18, 2021 | 4.859 | 4.996 | 4.855 | 4.979 | 921,962 | +0.12(+2.46%) |
Oct 15, 2021 | 5.021 | 5.021 | 4.791 | 4.859 | 881,910 | -0.09(-1.72%) |
Oct 14, 2021 | 5.115 | 5.115 | 4.757 | 4.945 | 1,702,518 | -0.21(-4.13%) |
Oct 13, 2021 | 5.200 | 5.226 | 5.072 | 5.158 | 973,893 | -0.01(-0.16%) |
Oct 12, 2021 | 5.158 | 5.268 | 5.038 | 5.166 | 1,270,403 | +0.02(+0.33%) |
Oct 11, 2021 | 5.072 | 5.413 | 5.072 | 5.149 | 2,191,554 | +0.14(+2.90%) |
Oct 08, 2021 | 4.817 | 5.166 | 4.817 | 5.004 | 1,250,376 | +0.20(+4.26%) |
Oct 07, 2021 | 4.859 | 4.962 | 4.774 | 4.800 | 2,235,345 | +0.08(+1.62%) |
Oct 06, 2021 | 4.731 | 4.765 | 4.578 | 4.723 | 971,981 | -0.14(-2.81%) |
Oct 05, 2021 | 4.680 | 4.902 | 4.672 | 4.859 | 668,428 | +0.22(+4.78%) |
Oct 04, 2021 | 4.808 | 4.834 | 4.565 | 4.638 | 791,494 | -0.23(-4.73%) |