Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.030 | 4.100 | 3.790 | 3.870 | 490,068 | -0.18(-4.44%) |
Dec 30, 2021 | 3.770 | 4.380 | 3.730 | 4.050 | 573,729 | +0.27(+7.14%) |
Dec 29, 2021 | 4.070 | 4.166 | 3.750 | 3.780 | 575,364 | -0.34(-8.25%) |
Dec 28, 2021 | 4.480 | 4.529 | 4.070 | 4.120 | 329,237 | -0.34(-7.62%) |
Dec 27, 2021 | 4.350 | 4.500 | 4.240 | 4.460 | 358,372 | +0.14(+3.24%) |
Dec 23, 2021 | 3.930 | 4.330 | 3.900 | 4.320 | 390,070 | +0.39(+9.92%) |
Dec 22, 2021 | 4.090 | 4.120 | 3.910 | 3.930 | 186,341 | -0.13(-3.20%) |
Dec 21, 2021 | 3.990 | 4.100 | 3.960 | 4.060 | 222,120 | +0.12(+3.05%) |
Dec 20, 2021 | 4.140 | 4.210 | 3.930 | 3.940 | 280,673 | -0.34(-7.94%) |
Dec 17, 2021 | 4.040 | 4.420 | 3.980 | 4.280 | 365,368 | +0.15(+3.63%) |
Dec 16, 2021 | 4.310 | 4.370 | 4.050 | 4.130 | 177,511 | -0.17(-3.95%) |
Dec 15, 2021 | 3.990 | 4.420 | 3.800 | 4.300 | 439,969 | +0.31(+7.77%) |
Dec 14, 2021 | 4.040 | 4.170 | 3.930 | 3.990 | 273,983 | -0.15(-3.62%) |
Dec 13, 2021 | 4.270 | 4.398 | 4.020 | 4.140 | 257,273 | -0.18(-4.17%) |
Dec 10, 2021 | 4.610 | 4.680 | 4.310 | 4.320 | 327,882 | -0.25(-5.47%) |
Dec 09, 2021 | 4.890 | 4.940 | 4.550 | 4.570 | 269,865 | -0.31(-6.35%) |
Dec 08, 2021 | 4.670 | 4.980 | 4.580 | 4.880 | 485,461 | +0.31(+6.78%) |
Dec 07, 2021 | 4.280 | 4.660 | 4.280 | 4.570 | 513,880 | +0.37(+8.81%) |
Dec 06, 2021 | 3.970 | 4.330 | 3.810 | 4.200 | 382,533 | +0.23(+5.79%) |
Dec 03, 2021 | 3.980 | 4.080 | 3.780 | 3.970 | 508,899 | +0.02(+0.51%) |
Dec 02, 2021 | 4.060 | 4.060 | 3.830 | 3.950 | 238,167 | -0.04(-1.00%) |
Dec 01, 2021 | 4.120 | 4.400 | 3.940 | 3.990 | 691,181 | -0.08(-1.97%) |
Nov 30, 2021 | 3.950 | 4.170 | 3.700 | 4.070 | 920,899 | +0.08(+2.01%) |
Nov 29, 2021 | 4.260 | 4.330 | 3.920 | 3.990 | 302,298 | -0.25(-5.90%) |
Nov 26, 2021 | 4.140 | 4.370 | 4.120 | 4.240 | 185,774 | -0.04(-0.93%) |
Nov 24, 2021 | 4.050 | 4.340 | 4.000 | 4.280 | 190,520 | +0.18(+4.39%) |
Nov 23, 2021 | 4.190 | 4.200 | 3.950 | 4.100 | 367,909 | -0.07(-1.68%) |
Nov 22, 2021 | 4.730 | 4.730 | 4.100 | 4.170 | 602,724 | -0.37(-8.15%) |
Nov 19, 2021 | 4.710 | 4.760 | 4.520 | 4.540 | 296,591 | -0.15(-3.20%) |
Nov 18, 2021 | 4.850 | 4.722 | 4.650 | 4.690 | 344,948 | -0.09(-1.88%) |
Nov 17, 2021 | 4.700 | 4.990 | 4.690 | 4.780 | 489,168 | +0.12(+2.58%) |
Nov 16, 2021 | 4.480 | 4.810 | 4.410 | 4.660 | 477,768 | +0.19(+4.25%) |
Nov 15, 2021 | 4.800 | 4.830 | 4.270 | 4.470 | 928,490 | -0.29(-6.09%) |
Nov 12, 2021 | 4.800 | 5.110 | 4.740 | 4.760 | 1,706,507 | -0.06(-1.24%) |
Nov 11, 2021 | 5.400 | 5.400 | 4.800 | 4.820 | 704,639 | -0.18(-3.60%) |
Nov 10, 2021 | 4.930 | 5.000 | 394,334 | -0.02(-0.40%) | ||
Nov 09, 2021 | 5.420 | 5.490 | 4.910 | 5.020 | 362,285 | -0.32(-5.99%) |
Nov 08, 2021 | 5.090 | 5.550 | 5.074 | 5.340 | 525,213 | +0.38(+7.66%) |
Nov 05, 2021 | 5.160 | 5.240 | 4.860 | 4.960 | 340,777 | -0.26(-4.98%) |
Nov 04, 2021 | 5.350 | 5.490 | 5.160 | 5.220 | 177,588 | -0.12(-2.25%) |
Nov 03, 2021 | 4.990 | 5.370 | 4.951 | 5.340 | 333,056 | +0.33(+6.59%) |
Nov 02, 2021 | 5.250 | 5.270 | 4.840 | 5.010 | 245,924 | -0.22(-4.21%) |
Nov 01, 2021 | 5.040 | 5.310 | 5.160 | 5.230 | 264,833 | +0.24(+4.81%) |
Oct 29, 2021 | 4.920 | 5.380 | 4.920 | 4.990 | 679,908 | +0.02(+0.40%) |
Oct 28, 2021 | 4.580 | 4.990 | 4.500 | 4.970 | 350,749 | +0.37(+8.04%) |
Oct 27, 2021 | 4.880 | 5.130 | 4.560 | 4.600 | 654,834 | -0.35(-7.07%) |
Oct 26, 2021 | 5.030 | 4.950 | 289,558 | -0.10(-1.98%) | ||
Oct 25, 2021 | 4.980 | 5.160 | 4.790 | 5.050 | 437,023 | +0.06(+1.20%) |
Oct 22, 2021 | 5.270 | 5.280 | 4.840 | 4.990 | 578,429 | -0.27(-5.13%) |
Oct 21, 2021 | 5.110 | 5.300 | 5.020 | 5.260 | 184,659 | +0.15(+2.94%) |
Oct 20, 2021 | 5.190 | 5.340 | 5.060 | 5.110 | 225,318 | -0.04(-0.78%) |
Oct 19, 2021 | 5.150 | 5.320 | 5.020 | 5.150 | 285,466 | +0.09(+1.78%) |
Oct 18, 2021 | 5.210 | 5.310 | 5.030 | 5.060 | 216,736 | -0.12(-2.32%) |
Oct 15, 2021 | 5.330 | 5.422 | 5.140 | 5.180 | 268,045 | -0.09(-1.71%) |
Oct 14, 2021 | 5.750 | 5.765 | 5.200 | 5.270 | 358,368 | -0.35(-6.23%) |
Oct 13, 2021 | 5.570 | 5.950 | 5.500 | 5.620 | 338,027 | +0.08(+1.44%) |
Oct 12, 2021 | 5.070 | 5.630 | 5.070 | 5.540 | 464,317 | +0.50(+9.92%) |
Oct 11, 2021 | 5.110 | 5.370 | 5.020 | 5.040 | 385,362 | -0.04(-0.79%) |
Oct 08, 2021 | 5.800 | 5.870 | 5.040 | 5.080 | 652,340 | -0.70(-12.11%) |
Oct 07, 2021 | 5.910 | 6.040 | 5.740 | 5.780 | 249,800 | -0.07(-1.20%) |
Oct 06, 2021 | 6.000 | 6.120 | 5.830 | 5.850 | 336,622 | -0.16(-2.66%) |
Oct 05, 2021 | 6.240 | 6.270 | 6.000 | 6.010 | 401,806 | -0.17(-2.75%) |
Oct 04, 2021 | 6.470 | 6.470 | 6.110 | 6.180 | 296,037 | -0.12(-1.90%) |