Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.990 | 4.065 | 3.840 | 3.890 | 1,545,499 | -0.11(-2.75%) |
Dec 30, 2021 | 3.950 | 4.140 | 3.900 | 4.000 | 1,474,663 | +0.02(+0.50%) |
Dec 29, 2021 | 4.200 | 4.195 | 3.960 | 3.980 | 1,361,939 | -0.21(-5.01%) |
Dec 28, 2021 | 4.350 | 4.430 | 4.190 | 4.190 | 1,305,557 | -0.19(-4.34%) |
Dec 27, 2021 | 4.650 | 4.650 | 4.320 | 4.380 | 1,156,548 | -0.17(-3.74%) |
Dec 23, 2021 | 4.550 | 4.660 | 4.440 | 4.550 | 754,805 | +0.02(+0.44%) |
Dec 22, 2021 | 4.540 | 4.640 | 4.440 | 4.530 | 1,020,657 | -0.06(-1.31%) |
Dec 21, 2021 | 4.570 | 4.800 | 4.501 | 4.590 | 1,344,652 | +0.04(+0.88%) |
Dec 20, 2021 | 4.560 | 4.610 | 4.420 | 4.550 | 1,720,170 | -0.15(-3.09%) |
Dec 17, 2021 | 4.690 | 4.800 | 4.581 | 4.695 | 1,659,988 | +0.00(+0.11%) |
Dec 16, 2021 | 5.120 | 5.125 | 4.580 | 4.690 | 1,883,053 | -0.40(-7.86%) |
Dec 15, 2021 | 5.050 | 5.110 | 4.713 | 5.090 | 2,095,756 | +0.03(+0.59%) |
Dec 14, 2021 | 4.800 | 5.100 | 4.715 | 5.060 | 1,257,256 | +0.21(+4.33%) |
Dec 13, 2021 | 5.130 | 5.160 | 4.750 | 4.850 | 1,289,802 | -0.32(-6.19%) |
Dec 10, 2021 | 5.340 | 5.365 | 5.120 | 5.170 | 706,613 | -0.10(-1.90%) |
Dec 09, 2021 | 5.400 | 5.400 | 5.180 | 5.270 | 1,474,806 | -0.12(-2.23%) |
Dec 08, 2021 | 5.330 | 5.420 | 5.100 | 5.390 | 1,566,004 | +0.09(+1.70%) |
Dec 07, 2021 | 5.110 | 5.355 | 5.110 | 5.300 | 1,575,460 | +0.26(+5.16%) |
Dec 06, 2021 | 4.850 | 5.220 | 4.710 | 5.040 | 1,538,788 | +0.22(+4.56%) |
Dec 03, 2021 | 4.920 | 5.080 | 4.724 | 4.820 | 1,878,531 | -0.16(-3.21%) |
Dec 02, 2021 | 4.760 | 5.095 | 4.730 | 4.980 | 1,636,952 | +0.28(+5.96%) |
Dec 01, 2021 | 5.070 | 5.220 | 4.665 | 4.700 | 1,794,334 | -0.31(-6.19%) |
Nov 30, 2021 | 4.920 | 5.035 | 4.750 | 5.010 | 1,508,685 | -0.05(-0.99%) |
Nov 29, 2021 | 5.150 | 5.180 | 4.825 | 5.060 | 1,444,627 | -0.08(-1.56%) |
Nov 26, 2021 | 5.300 | 5.375 | 4.980 | 5.140 | 1,218,689 | -0.23(-4.28%) |
Nov 24, 2021 | 5.260 | 5.420 | 5.160 | 5.370 | 731,283 | +0.08(+1.51%) |
Nov 23, 2021 | 5.500 | 5.520 | 5.090 | 5.290 | 1,706,777 | -0.27(-4.86%) |
Nov 22, 2021 | 5.410 | 5.570 | 5.310 | 5.560 | 1,128,663 | +0.15(+2.77%) |
Nov 19, 2021 | 5.330 | 5.430 | 5.230 | 5.410 | 1,126,536 | +0.06(+1.12%) |
Nov 18, 2021 | 5.760 | 5.375 | 5.270 | 5.350 | 2,142,803 | -0.41(-7.12%) |
Nov 17, 2021 | 6.010 | 6.040 | 5.701 | 5.760 | 894,455 | -0.29(-4.79%) |
Nov 16, 2021 | 5.860 | 6.190 | 5.700 | 6.050 | 1,664,872 | +0.23(+3.95%) |
Nov 15, 2021 | 6.470 | 6.490 | 5.610 | 5.820 | 3,186,658 | -0.68(-10.46%) |
Nov 12, 2021 | 6.800 | 7.010 | 6.250 | 6.500 | 2,456,929 | -0.38(-5.52%) |
Nov 11, 2021 | 6.010 | 7.110 | 5.970 | 6.880 | 6,237,187 | +1.14(+19.86%) |
Nov 10, 2021 | 5.580 | 5.740 | 2,594,763 | +0.11(+1.95%) | ||
Nov 09, 2021 | 5.590 | 5.750 | 5.390 | 5.630 | 1,976,243 | +0.12(+2.18%) |
Nov 08, 2021 | 5.540 | 5.620 | 5.385 | 5.510 | 1,349,251 | -0.03(-0.54%) |
Nov 05, 2021 | 5.660 | 5.730 | 5.460 | 5.540 | 1,404,944 | -0.06(-1.07%) |
Nov 04, 2021 | 5.880 | 5.970 | 5.500 | 5.600 | 1,166,037 | -0.27(-4.60%) |
Nov 03, 2021 | 5.770 | 6.100 | 5.670 | 5.870 | 1,652,729 | +0.11(+1.91%) |
Nov 02, 2021 | 6.200 | 6.210 | 5.640 | 5.760 | 1,678,023 | -0.39(-6.34%) |
Nov 01, 2021 | 6.060 | 6.315 | 6.310 | 6.150 | 1,917,092 | +0.13(+2.16%) |
Oct 29, 2021 | 5.930 | 6.450 | 5.900 | 6.020 | 2,993,649 | +0.07(+1.18%) |
Oct 28, 2021 | 5.220 | 6.040 | 5.150 | 5.950 | 2,753,848 | +0.82(+15.98%) |
Oct 27, 2021 | 5.180 | 5.325 | 5.105 | 5.130 | 923,941 | -0.04(-0.77%) |
Oct 26, 2021 | 5.200 | 5.170 | 1,531,144 | -0.10(-1.90%) | ||
Oct 25, 2021 | 5.310 | 5.420 | 5.220 | 5.270 | 1,005,757 | -0.09(-1.68%) |
Oct 22, 2021 | 5.560 | 5.600 | 5.275 | 5.360 | 1,296,143 | -0.20(-3.60%) |
Oct 21, 2021 | 5.380 | 5.750 | 5.350 | 5.560 | 1,012,226 | +0.15(+2.77%) |
Oct 20, 2021 | 5.480 | 5.520 | 5.310 | 5.410 | 1,022,512 | -0.05(-0.92%) |
Oct 19, 2021 | 5.480 | 5.530 | 5.310 | 5.460 | 1,003,521 | +0.01(+0.18%) |
Oct 18, 2021 | 5.740 | 5.740 | 5.430 | 5.450 | 1,343,585 | -0.33(-5.71%) |
Oct 15, 2021 | 6.010 | 6.050 | 5.750 | 5.780 | 1,362,252 | -0.09(-1.53%) |
Oct 14, 2021 | 5.810 | 6.050 | 5.652 | 5.870 | 1,121,319 | +0.09(+1.56%) |
Oct 13, 2021 | 5.410 | 5.940 | 5.400 | 5.780 | 2,419,717 | +0.36(+6.64%) |
Oct 12, 2021 | 5.500 | 5.525 | 5.350 | 5.420 | 1,449,112 | -0.03(-0.55%) |
Oct 11, 2021 | 5.720 | 5.750 | 5.410 | 5.450 | 2,017,456 | -0.30(-5.22%) |
Oct 08, 2021 | 6.000 | 6.040 | 5.710 | 5.750 | 1,229,181 | -0.22(-3.69%) |
Oct 07, 2021 | 5.920 | 6.190 | 5.820 | 5.970 | 948,261 | +0.08(+1.36%) |
Oct 06, 2021 | 5.920 | 6.100 | 5.790 | 5.890 | 947,923 | -0.13(-2.16%) |
Oct 05, 2021 | 6.020 | 6.120 | 5.820 | 6.020 | 1,168,025 | -0.05(-0.82%) |
Oct 04, 2021 | 6.440 | 6.450 | 5.950 | 6.070 | 1,365,890 | -0.36(-5.60%) |