Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.170 | 4.250 | 4.020 | 4.020 | 169,510 | -0.16(-3.83%) |
Dec 30, 2021 | 4.100 | 4.400 | 4.100 | 4.180 | 138,907 | -0.04(-0.95%) |
Dec 29, 2021 | 4.250 | 4.280 | 4.110 | 4.220 | 127,220 | -0.04(-0.94%) |
Dec 28, 2021 | 4.560 | 4.620 | 4.250 | 4.260 | 279,246 | -0.32(-6.99%) |
Dec 27, 2021 | 4.800 | 4.800 | 4.530 | 4.580 | 165,334 | -0.18(-3.78%) |
Dec 23, 2021 | 4.860 | 4.900 | 4.710 | 4.760 | 162,025 | -0.09(-1.86%) |
Dec 22, 2021 | 4.900 | 4.980 | 4.840 | 4.850 | 82,449 | -0.07(-1.42%) |
Dec 21, 2021 | 5.000 | 5.100 | 4.810 | 4.920 | 165,509 | -0.08(-1.60%) |
Dec 20, 2021 | 4.940 | 5.150 | 4.876 | 5.000 | 138,835 | -0.03(-0.60%) |
Dec 17, 2021 | 4.980 | 5.050 | 4.820 | 5.030 | 223,386 | +0.01(+0.20%) |
Dec 16, 2021 | 5.140 | 5.180 | 4.930 | 5.020 | 97,175 | -0.20(-3.83%) |
Dec 15, 2021 | 5.000 | 5.250 | 4.800 | 5.220 | 126,634 | -0.01(-0.19%) |
Dec 14, 2021 | 4.730 | 5.240 | 4.640 | 5.230 | 325,714 | +0.44(+9.19%) |
Dec 13, 2021 | 4.853 | 4.900 | 4.520 | 4.790 | 266,733 | -0.11(-2.24%) |
Dec 10, 2021 | 5.130 | 5.261 | 4.750 | 4.900 | 1,058,754 | -0.18(-3.54%) |
Dec 09, 2021 | 5.330 | 5.330 | 5.000 | 5.080 | 3,700,417 | -0.22(-4.15%) |
Dec 08, 2021 | 5.170 | 5.380 | 5.120 | 5.300 | 178,671 | +0.13(+2.51%) |
Dec 07, 2021 | 5.170 | 5.250 | 5.080 | 5.170 | 131,310 | +0.10(+1.97%) |
Dec 06, 2021 | 5.150 | 5.240 | 4.950 | 5.070 | 180,355 | -0.16(-3.06%) |
Dec 03, 2021 | 5.350 | 5.350 | 5.030 | 5.230 | 270,322 | -0.17(-3.15%) |
Dec 02, 2021 | 5.390 | 5.520 | 5.020 | 5.400 | 319,890 | -0.04(-0.74%) |
Dec 01, 2021 | 5.720 | 5.720 | 4.970 | 5.440 | 849,592 | -0.34(-5.88%) |
Nov 30, 2021 | 6.000 | 6.050 | 5.550 | 5.780 | 1,122,763 | -0.28(-4.62%) |
Nov 29, 2021 | 6.330 | 6.380 | 5.500 | 6.060 | 10,217,250 | +0.76(+14.34%) |
Nov 26, 2021 | 5.000 | 5.300 | 4.880 | 5.300 | 335,556 | +0.43(+8.83%) |
Nov 24, 2021 | 4.810 | 4.900 | 4.730 | 4.870 | 74,119 | +0.00(+0.00%) |
Nov 23, 2021 | 4.880 | 4.890 | 4.748 | 4.870 | 95,828 | +0.09(+1.88%) |
Nov 22, 2021 | 4.990 | 5.000 | 4.732 | 4.780 | 154,562 | -0.21(-4.21%) |
Nov 19, 2021 | 5.010 | 5.120 | 4.960 | 4.990 | 80,073 | +0.01(+0.20%) |
Nov 18, 2021 | 5.110 | 5.020 | 4.928 | 4.980 | 178,418 | -0.13(-2.54%) |
Nov 17, 2021 | 5.200 | 5.222 | 5.050 | 5.110 | 110,512 | -0.09(-1.73%) |
Nov 16, 2021 | 5.270 | 5.270 | 5.100 | 5.200 | 107,406 | -0.09(-1.70%) |
Nov 15, 2021 | 5.150 | 5.570 | 5.132 | 5.290 | 526,110 | +0.11(+2.12%) |
Nov 12, 2021 | 5.160 | 5.270 | 5.100 | 5.180 | 73,679 | +0.03(+0.58%) |
Nov 11, 2021 | 5.100 | 5.240 | 5.090 | 5.150 | 80,798 | +0.05(+0.98%) |
Nov 10, 2021 | 5.360 | 5.100 | 239,027 | -0.29(-5.38%) | ||
Nov 09, 2021 | 5.360 | 5.470 | 5.280 | 5.390 | 176,129 | -0.05(-0.92%) |
Nov 08, 2021 | 5.530 | 5.591 | 5.290 | 5.440 | 489,567 | -0.31(-5.39%) |
Nov 05, 2021 | 6.450 | 6.830 | 5.430 | 5.750 | 17,667,448 | +0.03(+0.52%) |
Nov 04, 2021 | 5.470 | 5.810 | 5.453 | 5.720 | 82,936 | +0.25(+4.57%) |
Nov 03, 2021 | 5.590 | 5.600 | 5.450 | 5.470 | 39,732 | -0.13(-2.32%) |
Nov 02, 2021 | 5.600 | 5.650 | 5.500 | 5.600 | 35,228 | +0.02(+0.36%) |
Nov 01, 2021 | 5.400 | 5.700 | 5.380 | 5.580 | 74,939 | +0.20(+3.72%) |
Oct 29, 2021 | 5.540 | 5.590 | 5.350 | 5.380 | 85,291 | -0.12(-2.18%) |
Oct 28, 2021 | 5.520 | 5.600 | 5.500 | 5.500 | 44,502 | -0.05(-0.90%) |
Oct 27, 2021 | 5.610 | 5.620 | 5.510 | 5.550 | 41,095 | +0.00(+0.00%) |
Oct 26, 2021 | 5.750 | 5.500 | 5.550 | 44,202 | -0.16(-2.80%) | |
Oct 25, 2021 | 5.550 | 5.790 | 5.500 | 5.710 | 139,264 | +0.14(+2.51%) |
Oct 22, 2021 | 5.700 | 5.720 | 5.510 | 5.570 | 72,818 | -0.16(-2.79%) |
Oct 21, 2021 | 5.700 | 5.859 | 5.617 | 5.730 | 44,620 | +0.03(+0.53%) |
Oct 20, 2021 | 5.860 | 5.930 | 5.640 | 5.700 | 86,668 | -0.09(-1.55%) |
Oct 19, 2021 | 5.620 | 5.940 | 5.560 | 5.790 | 408,236 | +0.14(+2.48%) |
Oct 18, 2021 | 5.747 | 5.747 | 5.520 | 5.650 | 67,367 | -0.05(-0.88%) |
Oct 15, 2021 | 5.710 | 5.787 | 5.520 | 5.700 | 98,134 | +0.00(+0.00%) |
Oct 14, 2021 | 5.600 | 5.700 | 5.520 | 5.700 | 100,904 | +0.11(+1.97%) |
Oct 13, 2021 | 5.610 | 5.694 | 5.330 | 5.590 | 294,035 | -0.13(-2.27%) |
Oct 12, 2021 | 4.790 | 5.820 | 4.670 | 5.720 | 2,179,583 | +0.97(+20.42%) |
Oct 11, 2021 | 4.670 | 4.800 | 4.670 | 4.750 | 34,188 | +0.07(+1.50%) |
Oct 08, 2021 | 4.921 | 5.000 | 4.650 | 4.680 | 125,904 | -0.23(-4.68%) |
Oct 07, 2021 | 4.980 | 5.034 | 4.910 | 4.910 | 65,488 | -0.01(-0.20%) |
Oct 06, 2021 | 5.180 | 5.228 | 4.910 | 4.920 | 139,175 | -0.26(-5.02%) |
Oct 05, 2021 | 5.130 | 5.270 | 5.100 | 5.180 | 74,275 | +0.05(+0.97%) |
Oct 04, 2021 | 5.270 | 5.380 | 5.130 | 5.130 | 98,206 | -0.14(-2.66%) |