Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.440 | 4.490 | 4.343 | 4.400 | 602,842 | -0.05(-1.12%) |
Dec 30, 2021 | 4.570 | 4.605 | 4.440 | 4.450 | 597,370 | -0.14(-3.05%) |
Dec 29, 2021 | 4.840 | 4.850 | 4.590 | 4.590 | 303,762 | -0.18(-3.77%) |
Dec 28, 2021 | 4.870 | 4.905 | 4.650 | 4.770 | 563,160 | -0.11(-2.25%) |
Dec 27, 2021 | 4.950 | 5.020 | 4.830 | 4.880 | 519,531 | -0.05(-1.01%) |
Dec 23, 2021 | 4.870 | 5.050 | 4.810 | 4.930 | 592,384 | +0.08(+1.65%) |
Dec 22, 2021 | 4.700 | 4.860 | 4.680 | 4.850 | 512,299 | +0.17(+3.63%) |
Dec 21, 2021 | 4.490 | 4.720 | 4.410 | 4.680 | 883,846 | +0.28(+6.36%) |
Dec 20, 2021 | 4.350 | 4.460 | 4.280 | 4.400 | 852,014 | -0.05(-1.12%) |
Dec 17, 2021 | 4.350 | 4.507 | 4.270 | 4.450 | 344,775 | +0.04(+0.91%) |
Dec 16, 2021 | 4.690 | 4.785 | 4.405 | 4.410 | 706,158 | -0.27(-5.77%) |
Dec 15, 2021 | 4.380 | 4.710 | 4.280 | 4.680 | 582,456 | +0.35(+8.08%) |
Dec 14, 2021 | 4.390 | 4.449 | 4.260 | 4.330 | 408,136 | -0.10(-2.26%) |
Dec 13, 2021 | 4.680 | 4.780 | 4.420 | 4.430 | 395,785 | -0.27(-5.74%) |
Dec 10, 2021 | 4.970 | 5.060 | 4.650 | 4.700 | 416,797 | -0.15(-3.09%) |
Dec 09, 2021 | 4.940 | 5.140 | 4.850 | 4.850 | 481,551 | -0.13(-2.61%) |
Dec 08, 2021 | 4.930 | 5.040 | 4.790 | 4.980 | 506,823 | +0.09(+1.84%) |
Dec 07, 2021 | 4.740 | 4.945 | 4.690 | 4.890 | 382,367 | +0.31(+6.77%) |
Dec 06, 2021 | 4.580 | 4.650 | 4.390 | 4.580 | 472,938 | -0.10(-2.14%) |
Dec 03, 2021 | 4.800 | 4.830 | 4.600 | 4.680 | 820,645 | -0.18(-3.70%) |
Dec 02, 2021 | 5.090 | 5.230 | 4.810 | 4.860 | 785,190 | -0.23(-4.52%) |
Dec 01, 2021 | 5.340 | 5.520 | 5.045 | 5.090 | 823,373 | -0.10(-1.93%) |
Nov 30, 2021 | 5.210 | 5.420 | 5.010 | 5.190 | 682,453 | -0.04(-0.76%) |
Nov 29, 2021 | 5.000 | 5.270 | 4.950 | 5.230 | 670,647 | +0.13(+2.55%) |
Nov 26, 2021 | 5.090 | 5.210 | 4.930 | 5.100 | 629,319 | -0.25(-4.67%) |
Nov 24, 2021 | 5.060 | 5.370 | 4.956 | 5.350 | 608,240 | +0.21(+4.09%) |
Nov 23, 2021 | 5.380 | 5.470 | 5.045 | 5.140 | 924,146 | -0.28(-5.17%) |
Nov 22, 2021 | 5.620 | 5.669 | 5.370 | 5.420 | 815,443 | -0.17(-3.04%) |
Nov 19, 2021 | 5.710 | 5.945 | 5.560 | 5.590 | 909,539 | -0.25(-4.28%) |
Nov 18, 2021 | 5.270 | 5.920 | 5.770 | 5.840 | 1,864,057 | +0.58(+11.03%) |
Nov 17, 2021 | 5.310 | 5.490 | 5.130 | 5.260 | 720,198 | -0.09(-1.68%) |
Nov 16, 2021 | 5.320 | 5.350 | 5.035 | 5.350 | 976,749 | -0.02(-0.37%) |
Nov 15, 2021 | 5.600 | 5.850 | 5.190 | 5.370 | 1,170,466 | -0.15(-2.72%) |
Nov 12, 2021 | 5.290 | 5.520 | 5.260 | 5.520 | 997,984 | +0.23(+4.35%) |
Nov 11, 2021 | 4.940 | 5.325 | 4.830 | 5.290 | 1,316,882 | +0.30(+6.01%) |
Nov 10, 2021 | 4.720 | 4.990 | 2,255,593 | +0.59(+13.41%) | ||
Nov 09, 2021 | 4.570 | 4.680 | 4.280 | 4.400 | 838,286 | -0.04(-0.90%) |
Nov 08, 2021 | 4.360 | 4.570 | 4.307 | 4.440 | 665,555 | +0.13(+3.02%) |
Nov 05, 2021 | 4.400 | 4.480 | 4.295 | 4.310 | 346,486 | -0.04(-0.92%) |
Nov 04, 2021 | 4.500 | 4.520 | 4.320 | 4.350 | 458,580 | -0.08(-1.81%) |
Nov 03, 2021 | 4.380 | 4.440 | 4.313 | 4.430 | 283,951 | +0.04(+0.91%) |
Nov 02, 2021 | 4.430 | 4.498 | 4.290 | 4.390 | 392,714 | +0.06(+1.39%) |
Nov 01, 2021 | 4.100 | 4.360 | 4.155 | 4.330 | 651,721 | +0.24(+5.87%) |
Oct 29, 2021 | 4.120 | 4.160 | 3.955 | 4.090 | 460,989 | -0.02(-0.49%) |
Oct 28, 2021 | 4.100 | 4.125 | 3.930 | 4.110 | 564,494 | +0.08(+1.99%) |
Oct 27, 2021 | 4.120 | 4.240 | 4.030 | 4.030 | 640,651 | -0.12(-2.89%) |
Oct 26, 2021 | 4.120 | 4.150 | 614,367 | +0.04(+0.97%) | ||
Oct 25, 2021 | 4.250 | 4.270 | 4.080 | 4.110 | 1,617,154 | -0.14(-3.29%) |
Oct 22, 2021 | 4.370 | 4.390 | 4.125 | 4.250 | 1,015,563 | -0.15(-3.41%) |
Oct 21, 2021 | 4.360 | 4.450 | 4.325 | 4.400 | 469,296 | -0.02(-0.45%) |
Oct 20, 2021 | 4.460 | 4.628 | 4.369 | 4.420 | 497,886 | -0.01(-0.23%) |
Oct 19, 2021 | 4.440 | 4.460 | 4.280 | 4.430 | 580,931 | +0.05(+1.14%) |
Oct 18, 2021 | 4.450 | 4.490 | 4.360 | 4.380 | 533,010 | -0.10(-2.23%) |
Oct 15, 2021 | 4.530 | 4.600 | 4.450 | 4.480 | 539,509 | -0.06(-1.32%) |
Oct 14, 2021 | 4.610 | 4.733 | 4.540 | 4.540 | 789,855 | -0.02(-0.44%) |
Oct 13, 2021 | 4.560 | 4.700 | 4.550 | 4.560 | 488,429 | -0.01(-0.22%) |
Oct 12, 2021 | 4.600 | 4.690 | 4.460 | 4.570 | 975,647 | +0.01(+0.22%) |
Oct 11, 2021 | 4.500 | 4.800 | 4.458 | 4.560 | 1,446,835 | +0.21(+4.83%) |
Oct 08, 2021 | 4.650 | 4.720 | 4.330 | 4.350 | 693,899 | -0.29(-6.25%) |
Oct 07, 2021 | 4.500 | 4.768 | 4.420 | 4.640 | 1,307,699 | +0.16(+3.57%) |
Oct 06, 2021 | 4.520 | 4.580 | 4.470 | 4.480 | 431,360 | -0.10(-2.18%) |
Oct 05, 2021 | 4.600 | 4.630 | 4.500 | 4.580 | 428,574 | +0.01(+0.22%) |
Oct 04, 2021 | 4.750 | 4.750 | 4.560 | 4.570 | 896,452 | -0.22(-4.59%) |