Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.620 | 3.830 | 3.620 | 3.660 | 178,146 | -0.08(-2.14%) |
Dec 30, 2021 | 3.820 | 3.840 | 3.700 | 3.740 | 90,010 | -0.08(-2.09%) |
Dec 29, 2021 | 3.910 | 3.910 | 3.755 | 3.820 | 32,394 | +0.01(+0.26%) |
Dec 28, 2021 | 3.910 | 3.910 | 3.760 | 3.810 | 44,085 | -0.06(-1.55%) |
Dec 27, 2021 | 3.970 | 4.010 | 3.780 | 3.870 | 59,937 | -0.13(-3.25%) |
Dec 23, 2021 | 3.910 | 4.020 | 3.810 | 4.000 | 47,463 | +0.12(+3.09%) |
Dec 22, 2021 | 3.940 | 4.030 | 3.775 | 3.880 | 64,085 | -0.16(-3.96%) |
Dec 21, 2021 | 4.100 | 4.100 | 4.020 | 4.040 | 25,141 | -0.13(-3.12%) |
Dec 20, 2021 | 4.040 | 4.200 | 3.920 | 4.170 | 87,874 | +0.00(+0.00%) |
Dec 17, 2021 | 4.160 | 4.190 | 4.110 | 4.170 | 36,253 | +0.00(+0.00%) |
Dec 16, 2021 | 4.250 | 4.250 | 4.110 | 4.170 | 88,160 | +0.07(+1.71%) |
Dec 15, 2021 | 4.200 | 4.300 | 4.060 | 4.100 | 72,489 | -0.12(-2.84%) |
Dec 14, 2021 | 4.410 | 4.414 | 4.070 | 4.220 | 214,744 | -0.22(-4.95%) |
Dec 13, 2021 | 4.650 | 4.750 | 4.390 | 4.440 | 154,798 | +0.02(+0.45%) |
Dec 10, 2021 | 4.830 | 4.960 | 4.370 | 4.420 | 247,805 | -0.51(-10.34%) |
Dec 09, 2021 | 4.990 | 5.096 | 4.810 | 4.930 | 264,695 | -0.06(-1.20%) |
Dec 08, 2021 | 4.370 | 5.090 | 4.371 | 4.990 | 532,262 | +0.58(+13.15%) |
Dec 07, 2021 | 4.630 | 4.760 | 4.160 | 4.410 | 782,232 | -0.19(-4.13%) |
Dec 06, 2021 | 4.650 | 4.830 | 4.380 | 4.600 | 1,242,656 | -0.10(-2.13%) |
Dec 03, 2021 | 4.900 | 5.580 | 4.360 | 4.700 | 56,039,776 | +1.13(+31.65%) |
Dec 02, 2021 | 3.560 | 3.590 | 3.540 | 3.570 | 7,478 | -0.05(-1.38%) |
Dec 01, 2021 | 3.650 | 3.700 | 3.620 | 3.620 | 8,033 | +0.00(+0.00%) |
Nov 30, 2021 | 3.850 | 3.850 | 3.530 | 3.620 | 12,578 | -0.25(-6.46%) |
Nov 29, 2021 | 3.700 | 3.870 | 3.620 | 3.870 | 5,205 | +0.20(+5.45%) |
Nov 26, 2021 | 3.680 | 3.680 | 3.546 | 3.670 | 8,951 | -0.12(-3.17%) |
Nov 24, 2021 | 3.780 | 3.790 | 3.660 | 3.790 | 8,986 | +0.05(+1.34%) |
Nov 23, 2021 | 3.760 | 3.760 | 3.700 | 3.740 | 7,994 | -0.02(-0.53%) |
Nov 22, 2021 | 3.850 | 3.910 | 3.750 | 3.760 | 21,032 | -0.19(-4.81%) |
Nov 19, 2021 | 3.850 | 4.030 | 3.800 | 3.950 | 22,509 | -0.12(-2.95%) |
Nov 18, 2021 | 4.000 | 4.100 | 4.070 | 4.070 | 12,717 | +0.04(+0.99%) |
Nov 17, 2021 | 4.000 | 4.040 | 3.885 | 4.030 | 29,517 | +0.08(+2.03%) |
Nov 16, 2021 | 3.990 | 4.110 | 3.890 | 3.950 | 8,742 | -0.05(-1.25%) |
Nov 15, 2021 | 4.130 | 4.300 | 3.980 | 4.000 | 36,017 | -0.18(-4.31%) |
Nov 12, 2021 | 4.080 | 4.380 | 3.980 | 4.180 | 49,039 | +0.15(+3.72%) |
Nov 11, 2021 | 4.130 | 4.400 | 4.030 | 4.030 | 20,649 | -0.27(-6.27%) |
Nov 10, 2021 | 4.340 | 4.300 | 29,315 | +0.01(+0.23%) | ||
Nov 09, 2021 | 4.270 | 4.300 | 4.140 | 4.290 | 29,733 | +0.04(+1.06%) |
Nov 08, 2021 | 4.320 | 4.360 | 4.140 | 4.245 | 28,439 | -0.01(-0.35%) |
Nov 05, 2021 | 4.220 | 4.260 | 4.090 | 4.260 | 27,867 | +0.10(+2.40%) |
Nov 04, 2021 | 4.200 | 4.300 | 4.070 | 4.160 | 24,514 | -0.16(-3.70%) |
Nov 03, 2021 | 4.360 | 4.360 | 4.210 | 4.320 | 65,615 | +0.15(+3.58%) |
Nov 02, 2021 | 4.330 | 4.370 | 4.140 | 4.171 | 20,669 | +0.01(+0.26%) |
Nov 01, 2021 | 4.370 | 4.385 | 4.140 | 4.160 | 41,064 | -0.22(-5.13%) |
Oct 29, 2021 | 4.560 | 4.560 | 4.290 | 4.385 | 24,638 | -0.12(-2.77%) |
Oct 28, 2021 | 4.470 | 4.600 | 4.410 | 4.510 | 14,321 | +0.05(+1.12%) |
Oct 27, 2021 | 4.500 | 4.550 | 4.290 | 4.460 | 33,706 | -0.29(-6.11%) |
Oct 26, 2021 | 4.700 | 4.750 | 4.750 | 18,031 | -0.18(-3.65%) | |
Oct 25, 2021 | 5.180 | 5.190 | 4.670 | 4.930 | 22,197 | -0.05(-1.00%) |
Oct 22, 2021 | 4.800 | 4.990 | 4.662 | 4.980 | 15,621 | +0.04(+0.81%) |
Oct 21, 2021 | 4.700 | 4.965 | 4.620 | 4.940 | 19,831 | -0.06(-1.20%) |
Oct 20, 2021 | 5.040 | 5.150 | 4.770 | 5.000 | 83,154 | +0.05(+1.01%) |
Oct 19, 2021 | 4.610 | 5.020 | 4.450 | 4.950 | 102,242 | +0.37(+7.96%) |
Oct 18, 2021 | 4.360 | 4.585 | 4.130 | 4.585 | 70,359 | +0.16(+3.50%) |
Oct 15, 2021 | 4.290 | 4.490 | 4.180 | 4.430 | 5,725 | +0.15(+3.50%) |
Oct 14, 2021 | 4.330 | 4.349 | 4.240 | 4.280 | 13,121 | -0.07(-1.61%) |
Oct 13, 2021 | 4.340 | 4.520 | 4.150 | 4.350 | 22,235 | +0.09(+2.13%) |
Oct 12, 2021 | 4.560 | 4.560 | 4.230 | 4.259 | 6,417 | -0.04(-0.95%) |
Oct 11, 2021 | 4.210 | 4.300 | 4.110 | 4.300 | 30,188 | +0.24(+5.91%) |
Oct 08, 2021 | 4.000 | 4.070 | 3.950 | 4.060 | 161,753 | +0.13(+3.31%) |
Oct 07, 2021 | 4.000 | 4.000 | 3.930 | 3.930 | 6,681 | +0.00(+0.00%) |
Oct 06, 2021 | 4.040 | 4.040 | 3.900 | 3.930 | 17,710 | -0.01(-0.25%) |
Oct 05, 2021 | 4.000 | 4.000 | 3.930 | 3.940 | 21,727 | +0.03(+0.77%) |
Oct 04, 2021 | 4.160 | 4.160 | 3.910 | 3.910 | 14,908 | -0.15(-3.69%) |