Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.080 | 4.105 | 4.040 | 4.050 | 1,372,214 | -0.07(-1.70%) |
Dec 30, 2021 | 4.060 | 4.160 | 4.050 | 4.120 | 2,786,980 | +0.04(+0.98%) |
Dec 29, 2021 | 4.080 | 4.140 | 4.060 | 4.080 | 1,329,812 | -0.03(-0.73%) |
Dec 28, 2021 | 4.080 | 4.155 | 4.075 | 4.110 | 1,585,314 | +0.00(+0.00%) |
Dec 27, 2021 | 4.100 | 4.130 | 4.050 | 4.110 | 2,190,640 | +0.02(+0.49%) |
Dec 23, 2021 | 4.100 | 4.140 | 4.070 | 4.090 | 2,186,586 | -0.02(-0.49%) |
Dec 22, 2021 | 3.970 | 4.120 | 3.930 | 4.110 | 2,088,949 | +0.10(+2.49%) |
Dec 21, 2021 | 3.890 | 4.030 | 3.890 | 4.010 | 1,838,996 | +0.16(+4.16%) |
Dec 20, 2021 | 3.910 | 3.910 | 3.745 | 3.850 | 3,318,659 | -0.15(-3.75%) |
Dec 17, 2021 | 4.040 | 4.050 | 3.905 | 4.000 | 9,221,350 | -0.05(-1.23%) |
Dec 16, 2021 | 4.030 | 4.160 | 4.010 | 4.050 | 3,754,455 | +0.05(+1.25%) |
Dec 15, 2021 | 4.020 | 4.115 | 3.940 | 4.000 | 5,890,022 | -0.06(-1.48%) |
Dec 14, 2021 | 3.970 | 4.105 | 3.950 | 4.060 | 3,231,515 | +0.05(+1.25%) |
Dec 13, 2021 | 4.070 | 4.089 | 3.990 | 4.010 | 2,845,280 | -0.11(-2.67%) |
Dec 10, 2021 | 4.120 | 4.140 | 4.065 | 4.120 | 1,867,107 | +0.02(+0.49%) |
Dec 09, 2021 | 3.990 | 4.110 | 3.975 | 4.100 | 2,201,580 | +0.06(+1.49%) |
Dec 08, 2021 | 3.990 | 4.050 | 3.960 | 4.040 | 2,013,933 | +0.06(+1.51%) |
Dec 07, 2021 | 4.000 | 4.000 | 3.905 | 3.980 | 3,470,882 | +0.03(+0.76%) |
Dec 06, 2021 | 3.900 | 4.045 | 3.875 | 3.950 | 3,939,553 | +0.05(+1.28%) |
Dec 03, 2021 | 3.990 | 3.995 | 3.850 | 3.900 | 6,356,826 | -0.07(-1.76%) |
Dec 02, 2021 | 3.890 | 4.000 | 3.855 | 3.970 | 2,579,932 | +0.12(+3.12%) |
Dec 01, 2021 | 3.910 | 3.980 | 3.820 | 3.850 | 4,062,611 | +0.03(+0.79%) |
Nov 30, 2021 | 3.800 | 3.845 | 3.730 | 3.820 | 4,803,165 | -0.03(-0.78%) |
Nov 29, 2021 | 3.990 | 4.010 | 3.800 | 3.850 | 3,291,344 | -0.09(-2.28%) |
Nov 26, 2021 | 3.860 | 3.940 | 3.795 | 3.940 | 2,135,111 | -0.11(-2.72%) |
Nov 24, 2021 | 4.080 | 4.085 | 4.010 | 4.050 | 1,209,476 | -0.04(-0.98%) |
Nov 23, 2021 | 4.140 | 4.155 | 4.050 | 4.090 | 1,588,353 | -0.01(-0.24%) |
Nov 22, 2021 | 4.070 | 4.150 | 4.005 | 4.100 | 2,201,148 | +0.07(+1.74%) |
Nov 19, 2021 | 3.960 | 4.070 | 3.900 | 4.030 | 2,931,746 | +0.08(+2.03%) |
Nov 18, 2021 | 4.100 | 4.110 | 3.933 | 3.950 | 3,580,711 | -0.17(-4.13%) |
Nov 17, 2021 | 4.250 | 4.350 | 4.080 | 4.120 | 3,138,121 | -0.21(-4.85%) |
Nov 16, 2021 | 4.330 | 4.350 | 4.290 | 4.330 | 1,749,555 | +0.00(+0.00%) |
Nov 15, 2021 | 4.410 | 4.480 | 4.320 | 4.330 | 3,012,535 | -0.01(-0.23%) |
Nov 12, 2021 | 4.330 | 4.350 | 4.241 | 4.340 | 2,191,072 | +0.03(+0.70%) |
Nov 11, 2021 | 4.280 | 4.350 | 4.250 | 4.310 | 2,655,972 | +0.02(+0.47%) |
Nov 10, 2021 | 4.270 | 4.290 | 2,785,437 | +0.05(+1.18%) | ||
Nov 09, 2021 | 4.320 | 4.330 | 4.200 | 4.240 | 2,567,995 | -0.09(-2.08%) |
Nov 08, 2021 | 4.420 | 4.420 | 4.280 | 4.330 | 2,360,242 | -0.04(-0.92%) |
Nov 05, 2021 | 4.300 | 4.380 | 4.270 | 4.370 | 3,268,071 | +0.10(+2.34%) |
Nov 04, 2021 | 4.350 | 4.350 | 4.180 | 4.270 | 4,046,670 | -0.08(-1.84%) |
Nov 03, 2021 | 4.580 | 4.600 | 4.150 | 4.350 | 7,562,296 | -0.19(-4.19%) |
Nov 02, 2021 | 4.360 | 4.610 | 4.340 | 4.540 | 5,328,810 | +0.14(+3.18%) |
Nov 01, 2021 | 4.120 | 4.420 | 4.240 | 4.400 | 2,816,343 | +0.29(+7.06%) |
Oct 29, 2021 | 4.280 | 4.290 | 4.080 | 4.110 | 3,730,234 | -0.20(-4.64%) |
Oct 28, 2021 | 4.280 | 4.360 | 4.250 | 4.310 | 1,669,062 | +0.04(+0.94%) |
Oct 27, 2021 | 4.350 | 4.430 | 4.230 | 4.270 | 2,864,570 | -0.13(-2.95%) |
Oct 26, 2021 | 4.450 | 4.400 | 1,817,610 | -0.04(-0.90%) | ||
Oct 25, 2021 | 4.450 | 4.470 | 4.381 | 4.440 | 2,279,024 | -0.04(-0.89%) |
Oct 22, 2021 | 4.490 | 4.560 | 4.455 | 4.480 | 2,183,656 | +0.01(+0.22%) |
Oct 21, 2021 | 4.490 | 4.595 | 4.450 | 4.470 | 3,479,810 | -0.03(-0.67%) |
Oct 20, 2021 | 4.450 | 4.520 | 4.425 | 4.500 | 1,915,677 | +0.05(+1.12%) |
Oct 19, 2021 | 4.440 | 4.475 | 4.370 | 4.450 | 2,500,105 | +0.08(+1.83%) |
Oct 18, 2021 | 4.340 | 4.390 | 4.260 | 4.370 | 3,076,711 | +0.03(+0.69%) |
Oct 15, 2021 | 4.430 | 4.520 | 4.340 | 4.340 | 3,977,726 | -0.09(-2.03%) |
Oct 14, 2021 | 4.380 | 4.445 | 4.330 | 4.430 | 2,396,427 | +0.09(+2.07%) |
Oct 13, 2021 | 4.280 | 4.370 | 4.172 | 4.340 | 3,669,426 | +0.07(+1.64%) |
Oct 12, 2021 | 4.190 | 4.290 | 4.150 | 4.270 | 4,048,403 | +0.11(+2.64%) |
Oct 11, 2021 | 4.120 | 4.260 | 4.100 | 4.160 | 2,779,947 | +0.05(+1.22%) |
Oct 08, 2021 | 4.060 | 4.240 | 4.060 | 4.110 | 2,518,816 | +0.02(+0.49%) |
Oct 07, 2021 | 4.060 | 4.145 | 4.040 | 4.090 | 1,880,414 | +0.07(+1.74%) |
Oct 06, 2021 | 3.990 | 4.060 | 3.870 | 4.020 | 3,250,587 | -0.04(-0.99%) |
Oct 05, 2021 | 3.870 | 4.110 | 3.830 | 4.060 | 5,627,063 | +0.19(+4.91%) |
Oct 04, 2021 | 3.820 | 3.950 | 3.820 | 3.870 | 2,961,308 | -0.01(-0.26%) |