Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2021 | 4.340 | 4.340 | 4.340 | 107 | +0.14(+3.37%) | |
Dec 29, 2021 | 4.038 | 4.200 | 4.038 | 4.199 | 2,545 | +0.11(+2.65%) |
Dec 28, 2021 | 4.090 | 4.090 | 4.090 | 4.090 | 248 | -0.20(-4.56%) |
Dec 27, 2021 | 4.150 | 4.285 | 4.080 | 4.285 | 1,673 | -0.00(-0.11%) |
Dec 23, 2021 | 4.250 | 4.290 | 4.140 | 4.290 | 4,465 | +0.06(+1.49%) |
Dec 22, 2021 | 4.158 | 4.300 | 4.158 | 4.227 | 2,063 | -0.07(-1.70%) |
Dec 21, 2021 | 4.330 | 4.330 | 4.160 | 4.300 | 4,772 | -0.03(-0.64%) |
Dec 20, 2021 | 4.275 | 4.328 | 4.140 | 4.328 | 2,434 | +0.05(+1.12%) |
Dec 17, 2021 | 4.338 | 4.338 | 4.280 | 4.280 | 332 | -0.05(-1.15%) |
Dec 16, 2021 | 4.270 | 4.373 | 4.270 | 4.330 | 596 | -0.04(-0.92%) |
Dec 15, 2021 | 4.390 | 4.418 | 4.240 | 4.370 | 3,451 | -0.14(-3.15%) |
Dec 14, 2021 | 4.619 | 4.619 | 4.220 | 4.512 | 2,600 | +0.01(+0.27%) |
Dec 13, 2021 | 4.500 | 4.640 | 4.314 | 4.500 | 3,696 | +0.00(+0.00%) |
Dec 10, 2021 | 4.162 | 4.550 | 4.162 | 4.500 | 23,279 | +0.36(+8.70%) |
Dec 09, 2021 | 4.250 | 4.250 | 4.020 | 4.140 | 4,086 | -0.12(-2.82%) |
Dec 08, 2021 | 4.338 | 4.338 | 4.070 | 4.260 | 3,887 | -0.04(-0.93%) |
Dec 07, 2021 | 4.420 | 4.420 | 4.148 | 4.300 | 5,238 | -0.04(-0.92%) |
Dec 06, 2021 | 4.300 | 4.518 | 4.050 | 4.340 | 8,304 | +0.04(+0.93%) |
Dec 03, 2021 | 4.470 | 4.470 | 4.226 | 4.300 | 2,272 | -0.05(-1.15%) |
Dec 02, 2021 | 4.415 | 4.475 | 4.330 | 4.350 | 3,358 | -0.07(-1.58%) |
Dec 01, 2021 | 4.630 | 4.630 | 4.340 | 4.420 | 3,996 | -0.05(-1.12%) |
Nov 30, 2021 | 4.500 | 4.500 | 4.390 | 4.470 | 2,537 | -0.09(-1.97%) |
Nov 29, 2021 | 4.480 | 4.650 | 4.400 | 4.560 | 888 | -0.07(-1.51%) |
Nov 26, 2021 | 4.640 | 4.770 | 4.268 | 4.630 | 2,812 | +0.14(+3.12%) |
Nov 24, 2021 | 4.440 | 4.600 | 4.244 | 4.490 | 22,055 | +0.08(+1.81%) |
Nov 23, 2021 | 4.640 | 4.800 | 4.410 | 4.410 | 7,179 | -0.33(-6.96%) |
Nov 22, 2021 | 5.150 | 5.200 | 4.080 | 4.740 | 26,503 | -0.51(-9.71%) |
Nov 19, 2021 | 5.190 | 5.300 | 5.160 | 5.250 | 4,034 | +0.04(+0.86%) |
Nov 18, 2021 | 5.670 | 5.263 | 5.197 | 5.205 | 1,599 | -0.08(-1.61%) |
Nov 16, 2021 | 5.290 | 5.290 | 5.290 | 194 | -0.23(-4.17%) | |
Nov 15, 2021 | 5.430 | 5.590 | 5.420 | 5.520 | 1,546 | -0.13(-2.30%) |
Nov 12, 2021 | 5.347 | 5.650 | 5.347 | 5.650 | 3,375 | +0.20(+3.67%) |
Nov 11, 2021 | 5.400 | 5.682 | 5.350 | 5.450 | 4,437 | -0.05(-0.91%) |
Nov 10, 2021 | 5.520 | 5.358 | 5.500 | 9,532 | -0.30(-5.17%) | |
Nov 09, 2021 | 5.715 | 5.985 | 5.600 | 5.800 | 10,600 | -0.12(-2.11%) |
Nov 08, 2021 | 5.770 | 6.060 | 5.610 | 5.925 | 47,395 | +0.29(+5.24%) |
Nov 05, 2021 | 5.630 | 5.730 | 5.550 | 5.630 | 2,823 | -0.09(-1.58%) |
Nov 04, 2021 | 5.400 | 5.744 | 5.400 | 5.721 | 2,379 | +0.11(+1.97%) |
Nov 03, 2021 | 5.647 | 5.650 | 5.445 | 5.610 | 736 | +0.06(+1.08%) |
Nov 02, 2021 | 5.920 | 5.920 | 5.500 | 5.550 | 2,534 | +0.07(+1.28%) |
Nov 01, 2021 | 5.440 | 5.600 | 5.340 | 5.480 | 6,159 | -0.21(-3.69%) |
Oct 29, 2021 | 5.470 | 5.710 | 5.410 | 5.690 | 9,380 | +0.27(+4.98%) |
Oct 28, 2021 | 5.370 | 5.535 | 5.360 | 5.420 | 4,656 | -0.01(-0.28%) |
Oct 27, 2021 | 5.510 | 5.576 | 5.340 | 5.435 | 4,477 | -0.10(-1.72%) |
Oct 26, 2021 | 5.698 | 5.530 | 5,211 | -0.08(-1.49%) | ||
Oct 25, 2021 | 5.340 | 5.670 | 5.340 | 5.614 | 5,369 | +0.22(+4.15%) |
Oct 22, 2021 | 6.095 | 6.095 | 5.290 | 5.390 | 24,858 | -0.65(-10.76%) |
Oct 21, 2021 | 6.127 | 6.140 | 5.903 | 6.040 | 4,622 | +0.06(+1.00%) |
Oct 20, 2021 | 5.680 | 6.100 | 5.620 | 5.980 | 43,208 | +0.19(+3.28%) |
Oct 19, 2021 | 5.780 | 5.800 | 5.610 | 5.790 | 6,168 | +0.07(+1.22%) |
Oct 18, 2021 | 5.790 | 5.800 | 5.610 | 5.720 | 1,966 | +0.07(+1.24%) |
Oct 15, 2021 | 5.580 | 5.861 | 5.579 | 5.650 | 5,412 | -0.19(-3.25%) |
Oct 14, 2021 | 5.700 | 5.915 | 5.537 | 5.840 | 21,067 | +0.17(+3.00%) |
Oct 13, 2021 | 5.592 | 5.670 | 5.592 | 5.670 | 1,035 | -0.01(-0.12%) |
Oct 12, 2021 | 5.686 | 5.686 | 5.570 | 5.677 | 846 | +0.04(+0.66%) |
Oct 11, 2021 | 5.592 | 5.690 | 5.350 | 5.640 | 9,035 | +0.16(+2.92%) |
Oct 08, 2021 | 5.380 | 5.549 | 5.380 | 5.480 | 2,890 | -0.07(-1.26%) |
Oct 07, 2021 | 5.343 | 5.776 | 5.343 | 5.550 | 5,913 | +0.05(+0.91%) |
Oct 06, 2021 | 5.480 | 5.580 | 5.360 | 5.500 | 10,265 | -0.09(-1.61%) |
Oct 05, 2021 | 5.800 | 5.800 | 5.545 | 5.590 | 5,456 | -0.06(-1.06%) |
Oct 04, 2021 | 5.905 | 5.905 | 5.520 | 5.650 | 5,136 | -0.15(-2.67%) |