Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.444 | 4.471 | 4.435 | 4.462 | 801,196 | +0.01(+0.20%) |
Dec 30, 2021 | 4.489 | 4.494 | 4.444 | 4.453 | 1,449,334 | -0.05(-1.00%) |
Dec 29, 2021 | 4.489 | 4.503 | 4.480 | 4.499 | 1,217,133 | -0.03(-0.60%) |
Dec 28, 2021 | 4.508 | 4.544 | 4.503 | 4.526 | 2,166,137 | +0.02(+0.40%) |
Dec 27, 2021 | 4.517 | 4.521 | 4.471 | 4.508 | 1,685,614 | +0.05(+1.22%) |
Dec 23, 2021 | 4.417 | 4.462 | 4.408 | 4.453 | 1,992,974 | +0.19(+4.45%) |
Dec 22, 2021 | 4.218 | 4.273 | 4.205 | 4.264 | 1,489,031 | +0.04(+0.85%) |
Dec 21, 2021 | 4.173 | 4.237 | 4.173 | 4.228 | 2,065,079 | +0.13(+3.08%) |
Dec 20, 2021 | 4.119 | 4.128 | 4.065 | 4.101 | 3,817,220 | -0.07(-1.73%) |
Dec 17, 2021 | 4.228 | 4.237 | 4.164 | 4.173 | 1,834,598 | -0.06(-1.49%) |
Dec 16, 2021 | 4.282 | 4.300 | 4.237 | 4.237 | 2,229,175 | +0.06(+1.52%) |
Dec 15, 2021 | 4.173 | 4.178 | 4.119 | 4.173 | 3,213,271 | +0.06(+1.54%) |
Dec 14, 2021 | 4.065 | 4.142 | 4.065 | 4.110 | 2,117,700 | +0.05(+1.11%) |
Dec 13, 2021 | 4.083 | 4.101 | 4.056 | 4.065 | 3,434,777 | -0.05(-1.32%) |
Dec 10, 2021 | 4.110 | 4.110 | 4.083 | 4.119 | 2,957,149 | +0.00(+0.00%) |
Dec 09, 2021 | 4.119 | 4.124 | 4.092 | 4.119 | 1,307,231 | -0.04(-0.87%) |
Dec 08, 2021 | 4.173 | 4.187 | 4.146 | 4.155 | 3,006,379 | -0.02(-0.43%) |
Dec 07, 2021 | 4.173 | 4.200 | 4.155 | 4.173 | 1,707,966 | +0.05(+1.32%) |
Dec 06, 2021 | 4.101 | 4.155 | 4.088 | 4.119 | 2,239,218 | +0.07(+1.79%) |
Dec 03, 2021 | 4.056 | 4.075 | 4.029 | 4.047 | 4,042,789 | -0.11(-2.61%) |
Dec 02, 2021 | 4.092 | 4.173 | 4.069 | 4.155 | 2,585,704 | +0.16(+4.07%) |
Dec 01, 2021 | 4.137 | 4.146 | 3.993 | 3.993 | 3,033,692 | +0.02(+0.45%) |
Nov 30, 2021 | 3.975 | 3.993 | 3.938 | 3.975 | 5,664,666 | -0.05(-1.35%) |
Nov 29, 2021 | 4.065 | 4.078 | 3.988 | 4.029 | 3,341,124 | -0.01(-0.22%) |
Nov 26, 2021 | 3.966 | 4.038 | 3.920 | 4.038 | 3,849,915 | -0.32(-7.26%) |
Nov 24, 2021 | 4.363 | 4.395 | 4.345 | 4.354 | 1,723,236 | +0.04(+0.84%) |
Nov 23, 2021 | 4.273 | 4.318 | 4.259 | 4.318 | 1,505,054 | +0.05(+1.06%) |
Nov 22, 2021 | 4.282 | 4.327 | 4.255 | 4.273 | 2,272,162 | -0.02(-0.42%) |
Nov 19, 2021 | 4.318 | 4.318 | 4.255 | 4.291 | 2,467,638 | -0.15(-3.46%) |
Nov 18, 2021 | 4.453 | 4.471 | 4.444 | 4.444 | 1,385,623 | +0.01(+0.20%) |
Nov 17, 2021 | 4.453 | 4.471 | 4.435 | 4.435 | 2,043,242 | +0.00(+0.00%) |
Nov 16, 2021 | 4.462 | 4.476 | 4.435 | 4.435 | 1,364,965 | +0.00(+0.00%) |
Nov 15, 2021 | 4.408 | 4.449 | 4.381 | 4.435 | 1,514,535 | +0.02(+0.41%) |
Nov 12, 2021 | 4.408 | 4.426 | 4.390 | 4.417 | 1,439,505 | +0.02(+0.41%) |
Nov 11, 2021 | 4.399 | 4.435 | 4.386 | 4.399 | 1,743,247 | +0.02(+0.41%) |
Nov 10, 2021 | 4.453 | 4.381 | 4.381 | 2,307,812 | -0.04(-0.82%) | |
Nov 09, 2021 | 4.462 | 4.462 | 4.408 | 4.417 | 1,405,603 | -0.05(-1.21%) |
Nov 08, 2021 | 4.499 | 4.530 | 4.471 | 4.471 | 1,348,839 | -0.04(-0.80%) |
Nov 05, 2021 | 4.517 | 4.539 | 4.462 | 4.508 | 2,451,321 | +0.05(+1.22%) |
Nov 04, 2021 | 4.580 | 4.580 | 4.404 | 4.453 | 2,914,138 | -0.12(-2.57%) |
Nov 03, 2021 | 4.499 | 4.625 | 4.494 | 4.571 | 2,359,290 | +0.02(+0.40%) |
Nov 02, 2021 | 4.508 | 4.553 | 4.489 | 4.553 | 1,638,200 | -0.04(-0.79%) |
Nov 01, 2021 | 4.571 | 4.562 | 4.554 | 4.589 | 1,219,124 | +0.03(+0.59%) |
Oct 29, 2021 | 4.571 | 4.589 | 4.517 | 4.562 | 2,034,890 | -0.05(-0.98%) |
Oct 28, 2021 | 4.598 | 4.616 | 4.580 | 4.607 | 1,427,786 | +0.00(+0.00%) |
Oct 27, 2021 | 4.661 | 4.697 | 4.607 | 4.607 | 2,205,979 | -0.11(-2.30%) |
Oct 26, 2021 | 4.751 | 4.715 | 977,269 | +0.00(+0.00%) | ||
Oct 25, 2021 | 4.733 | 4.733 | 4.706 | 4.715 | 1,098,411 | -0.03(-0.57%) |
Oct 22, 2021 | 4.679 | 4.742 | 4.652 | 4.742 | 1,341,837 | +0.08(+1.74%) |
Oct 21, 2021 | 4.679 | 4.697 | 4.643 | 4.661 | 1,131,180 | -0.01(-0.19%) |
Oct 20, 2021 | 4.643 | 4.693 | 4.634 | 4.670 | 2,074,887 | -0.01(-0.19%) |
Oct 19, 2021 | 4.652 | 4.679 | 4.652 | 4.679 | 1,081,203 | +0.05(+1.17%) |
Oct 18, 2021 | 4.625 | 4.648 | 4.607 | 4.625 | 1,254,798 | -0.05(-1.16%) |
Oct 15, 2021 | 4.661 | 4.688 | 4.634 | 4.679 | 1,312,200 | +0.05(+1.17%) |
Oct 14, 2021 | 4.634 | 4.650 | 4.616 | 4.625 | 1,048,668 | +0.02(+0.39%) |
Oct 13, 2021 | 4.643 | 4.652 | 4.571 | 4.607 | 2,243,418 | -0.12(-2.49%) |
Oct 12, 2021 | 4.715 | 4.742 | 4.680 | 4.724 | 1,265,129 | +0.02(+0.38%) |
Oct 11, 2021 | 4.751 | 4.779 | 4.697 | 4.706 | 1,317,018 | -0.03(-0.57%) |
Oct 08, 2021 | 4.715 | 4.751 | 4.702 | 4.733 | 1,557,572 | +0.05(+1.16%) |
Oct 07, 2021 | 4.697 | 4.733 | 4.670 | 4.679 | 1,801,129 | +0.04(+0.78%) |
Oct 06, 2021 | 4.589 | 4.661 | 4.562 | 4.643 | 3,365,880 | -0.04(-0.77%) |
Oct 05, 2021 | 4.589 | 4.688 | 4.575 | 4.679 | 3,852,049 | +0.13(+2.78%) |
Oct 04, 2021 | 4.562 | 4.618 | 4.544 | 4.553 | 1,764,868 | -0.03(-0.59%) |