Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.100 | 4.180 | 4.050 | 4.100 | 248,388 | +0.00(+0.00%) |
Dec 30, 2021 | 4.040 | 4.148 | 4.000 | 4.100 | 235,209 | +0.06(+1.49%) |
Dec 29, 2021 | 3.990 | 4.060 | 3.955 | 4.040 | 242,713 | +0.03(+0.75%) |
Dec 28, 2021 | 4.000 | 4.190 | 3.990 | 4.010 | 177,968 | +0.00(+0.00%) |
Dec 27, 2021 | 4.080 | 4.080 | 3.920 | 4.010 | 157,616 | -0.08(-1.96%) |
Dec 23, 2021 | 4.130 | 4.240 | 4.020 | 4.090 | 264,906 | -0.04(-0.97%) |
Dec 22, 2021 | 4.050 | 4.250 | 3.980 | 4.130 | 314,950 | +0.05(+1.23%) |
Dec 21, 2021 | 3.940 | 4.095 | 3.940 | 4.080 | 129,214 | +0.17(+4.35%) |
Dec 20, 2021 | 4.250 | 4.250 | 3.840 | 3.910 | 234,179 | -0.38(-8.86%) |
Dec 17, 2021 | 4.180 | 4.410 | 4.090 | 4.290 | 256,969 | +0.08(+1.90%) |
Dec 16, 2021 | 4.300 | 4.520 | 4.170 | 4.210 | 191,744 | -0.05(-1.17%) |
Dec 15, 2021 | 4.260 | 4.310 | 4.055 | 4.260 | 154,403 | +0.01(+0.24%) |
Dec 14, 2021 | 4.290 | 4.475 | 4.160 | 4.250 | 168,063 | -0.08(-1.85%) |
Dec 13, 2021 | 4.690 | 4.690 | 4.320 | 4.330 | 172,708 | -0.25(-5.46%) |
Dec 10, 2021 | 4.730 | 4.760 | 4.540 | 4.580 | 93,851 | -0.12(-2.55%) |
Dec 09, 2021 | 4.760 | 4.850 | 4.680 | 4.700 | 66,180 | -0.15(-3.09%) |
Dec 08, 2021 | 4.840 | 4.900 | 4.660 | 4.850 | 248,822 | +0.03(+0.62%) |
Dec 07, 2021 | 4.810 | 4.935 | 4.770 | 4.820 | 112,893 | +0.11(+2.34%) |
Dec 06, 2021 | 4.760 | 4.770 | 4.650 | 4.710 | 141,319 | +0.05(+1.07%) |
Dec 03, 2021 | 4.610 | 4.740 | 4.539 | 4.660 | 111,429 | +0.11(+2.42%) |
Dec 02, 2021 | 4.270 | 4.700 | 4.240 | 4.550 | 407,441 | +0.29(+6.81%) |
Dec 01, 2021 | 4.540 | 4.660 | 4.240 | 4.260 | 259,681 | -0.19(-4.27%) |
Nov 30, 2021 | 4.520 | 4.600 | 4.160 | 4.450 | 318,443 | -0.10(-2.20%) |
Nov 29, 2021 | 4.800 | 4.890 | 4.520 | 4.550 | 207,530 | -0.22(-4.61%) |
Nov 26, 2021 | 4.890 | 5.020 | 4.610 | 4.770 | 121,994 | -0.34(-6.65%) |
Nov 24, 2021 | 5.160 | 5.220 | 5.070 | 5.110 | 81,422 | -0.08(-1.54%) |
Nov 23, 2021 | 5.320 | 5.420 | 5.190 | 5.190 | 137,825 | -0.14(-2.63%) |
Nov 22, 2021 | 5.360 | 5.510 | 5.320 | 5.330 | 106,494 | -0.02(-0.37%) |
Nov 19, 2021 | 5.360 | 5.450 | 5.320 | 5.350 | 92,519 | -0.04(-0.74%) |
Nov 18, 2021 | 5.390 | 5.460 | 5.390 | 5.390 | 158,246 | +0.01(+0.19%) |
Nov 17, 2021 | 5.590 | 5.590 | 5.330 | 5.380 | 127,954 | -0.25(-4.44%) |
Nov 16, 2021 | 5.750 | 5.750 | 5.590 | 5.630 | 143,039 | -0.15(-2.60%) |
Nov 15, 2021 | 5.850 | 6.010 | 5.710 | 5.780 | 143,572 | -0.07(-1.20%) |
Nov 12, 2021 | 6.000 | 6.000 | 5.680 | 5.850 | 184,410 | -0.16(-2.66%) |
Nov 11, 2021 | 5.730 | 6.130 | 5.700 | 6.010 | 176,061 | +0.36(+6.37%) |
Nov 10, 2021 | 5.449 | 5.650 | 101,864 | +0.01(+0.18%) | ||
Nov 09, 2021 | 5.690 | 5.700 | 5.510 | 5.640 | 123,163 | -0.09(-1.57%) |
Nov 08, 2021 | 5.720 | 5.875 | 5.625 | 5.730 | 139,722 | +0.04(+0.70%) |
Nov 05, 2021 | 5.210 | 5.924 | 5.200 | 5.690 | 245,935 | +0.22(+4.02%) |
Nov 04, 2021 | 5.540 | 5.650 | 5.423 | 5.470 | 97,518 | -0.05(-0.91%) |
Nov 03, 2021 | 5.260 | 5.590 | 5.200 | 5.520 | 124,534 | +0.23(+4.35%) |
Nov 02, 2021 | 5.430 | 5.500 | 5.200 | 5.290 | 198,149 | -0.16(-2.94%) |
Nov 01, 2021 | 5.040 | 5.520 | 4.990 | 5.450 | 237,562 | +0.46(+9.22%) |
Oct 29, 2021 | 4.830 | 5.030 | 4.830 | 4.990 | 155,239 | +0.16(+3.31%) |
Oct 28, 2021 | 4.760 | 4.910 | 4.690 | 4.830 | 119,946 | +0.12(+2.55%) |
Oct 27, 2021 | 4.960 | 4.980 | 4.670 | 4.710 | 160,836 | -0.25(-5.04%) |
Oct 26, 2021 | 4.920 | 4.960 | 123,489 | +0.03(+0.61%) | ||
Oct 25, 2021 | 5.020 | 5.020 | 4.710 | 4.930 | 383,920 | -0.05(-1.00%) |
Oct 22, 2021 | 5.190 | 5.200 | 4.950 | 4.980 | 79,257 | -0.20(-3.86%) |
Oct 21, 2021 | 5.290 | 5.370 | 5.140 | 5.180 | 299,358 | -0.11(-2.08%) |
Oct 20, 2021 | 5.180 | 5.380 | 5.180 | 5.290 | 96,572 | +0.08(+1.54%) |
Oct 19, 2021 | 5.100 | 5.220 | 5.050 | 5.210 | 66,663 | +0.15(+2.96%) |
Oct 18, 2021 | 5.100 | 5.130 | 4.990 | 5.060 | 143,669 | -0.04(-0.78%) |
Oct 15, 2021 | 4.930 | 5.130 | 4.925 | 5.100 | 199,602 | +0.25(+5.15%) |
Oct 14, 2021 | 4.850 | 4.960 | 4.820 | 4.850 | 103,174 | +0.02(+0.41%) |
Oct 13, 2021 | 4.880 | 4.910 | 4.790 | 4.830 | 78,263 | -0.01(-0.21%) |
Oct 12, 2021 | 4.780 | 4.900 | 4.740 | 4.840 | 158,405 | +0.06(+1.26%) |
Oct 11, 2021 | 4.810 | 4.871 | 4.780 | 4.780 | 97,310 | -0.02(-0.42%) |
Oct 08, 2021 | 4.920 | 4.920 | 4.760 | 4.800 | 140,962 | -0.11(-2.24%) |
Oct 07, 2021 | 5.050 | 5.135 | 4.860 | 4.910 | 248,047 | -0.12(-2.39%) |
Oct 06, 2021 | 5.200 | 5.220 | 5.030 | 5.030 | 168,437 | -0.28(-5.27%) |
Oct 05, 2021 | 5.410 | 5.420 | 5.280 | 5.310 | 130,479 | -0.07(-1.30%) |
Oct 04, 2021 | 5.320 | 5.410 | 5.200 | 5.380 | 160,479 | +0.10(+1.89%) |