Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.300 | 4.370 | 4.020 | 4.050 | 1,207,873 | -0.26(-6.03%) |
Dec 30, 2021 | 4.800 | 4.900 | 4.250 | 4.310 | 3,838,309 | -0.90(-17.27%) |
Dec 29, 2021 | 3.970 | 5.486 | 3.970 | 5.210 | 28,133,388 | +1.40(+36.75%) |
Dec 28, 2021 | 4.140 | 4.180 | 3.750 | 3.810 | 646,626 | -0.53(-12.21%) |
Dec 27, 2021 | 4.410 | 4.500 | 4.100 | 4.340 | 752,540 | -0.15(-3.34%) |
Dec 23, 2021 | 3.940 | 4.780 | 3.800 | 4.490 | 1,068,244 | +0.51(+12.81%) |
Dec 22, 2021 | 3.800 | 4.040 | 3.740 | 3.980 | 468,247 | +0.22(+5.85%) |
Dec 21, 2021 | 3.900 | 4.000 | 3.680 | 3.760 | 222,897 | -0.13(-3.34%) |
Dec 20, 2021 | 3.910 | 3.969 | 3.690 | 3.890 | 111,773 | -0.02(-0.51%) |
Dec 17, 2021 | 3.800 | 4.000 | 3.610 | 3.910 | 236,808 | +0.08(+2.09%) |
Dec 16, 2021 | 4.160 | 4.160 | 3.750 | 3.830 | 177,079 | -0.21(-5.20%) |
Dec 15, 2021 | 3.950 | 4.050 | 3.580 | 4.040 | 262,164 | +0.04(+1.00%) |
Dec 14, 2021 | 4.000 | 4.100 | 3.910 | 4.000 | 230,465 | -0.11(-2.68%) |
Dec 13, 2021 | 4.150 | 4.250 | 3.950 | 4.110 | 151,279 | -0.12(-2.84%) |
Dec 10, 2021 | 4.360 | 4.420 | 4.100 | 4.230 | 214,576 | -0.04(-0.94%) |
Dec 09, 2021 | 4.670 | 4.670 | 4.270 | 4.270 | 191,872 | -0.36(-7.78%) |
Dec 08, 2021 | 4.470 | 4.757 | 4.325 | 4.630 | 136,270 | +0.13(+2.89%) |
Dec 07, 2021 | 4.150 | 4.709 | 4.094 | 4.500 | 597,051 | +0.46(+11.39%) |
Dec 06, 2021 | 3.910 | 4.190 | 3.440 | 4.040 | 353,407 | +0.07(+1.76%) |
Dec 03, 2021 | 4.500 | 4.500 | 3.900 | 3.970 | 574,958 | -0.51(-11.38%) |
Dec 02, 2021 | 4.700 | 4.830 | 4.310 | 4.480 | 407,511 | -0.25(-5.29%) |
Dec 01, 2021 | 5.160 | 5.280 | 4.640 | 4.730 | 459,750 | -0.37(-7.25%) |
Nov 30, 2021 | 5.070 | 5.380 | 4.700 | 5.100 | 576,547 | -0.13(-2.49%) |
Nov 29, 2021 | 4.810 | 5.580 | 4.630 | 5.230 | 1,265,036 | +0.52(+11.04%) |
Nov 26, 2021 | 4.700 | 4.880 | 4.570 | 4.710 | 283,867 | -0.38(-7.47%) |
Nov 24, 2021 | 4.570 | 5.340 | 4.503 | 5.090 | 1,088,898 | +0.33(+6.93%) |
Nov 23, 2021 | 4.560 | 4.880 | 4.402 | 4.760 | 516,175 | +0.11(+2.37%) |
Nov 22, 2021 | 4.830 | 4.932 | 4.360 | 4.650 | 429,153 | -0.17(-3.53%) |
Nov 19, 2021 | 4.970 | 5.100 | 4.740 | 4.820 | 276,545 | -0.29(-5.68%) |
Nov 18, 2021 | 5.000 | 5.220 | 4.450 | 5.110 | 928,304 | +0.21(+4.29%) |
Nov 17, 2021 | 5.030 | 5.180 | 4.800 | 4.900 | 651,274 | -0.19(-3.73%) |
Nov 16, 2021 | 5.170 | 5.270 | 5.000 | 5.090 | 867,021 | -0.26(-4.86%) |
Nov 15, 2021 | 5.600 | 5.600 | 5.290 | 5.350 | 572,277 | -0.03(-0.56%) |
Nov 12, 2021 | 5.380 | 5.700 | 5.000 | 5.380 | 1,547,160 | +0.08(+1.51%) |
Nov 11, 2021 | 5.600 | 5.650 | 5.270 | 5.300 | 963,863 | -0.45(-7.83%) |
Nov 10, 2021 | 6.000 | 5.750 | 1,158,166 | -0.28(-4.64%) | ||
Nov 09, 2021 | 6.300 | 6.320 | 6.000 | 6.030 | 515,957 | -0.24(-3.83%) |
Nov 08, 2021 | 6.180 | 6.449 | 6.110 | 6.270 | 603,757 | +0.12(+1.95%) |
Nov 05, 2021 | 6.380 | 6.380 | 6.150 | 6.150 | 366,451 | -0.19(-3.00%) |
Nov 04, 2021 | 6.400 | 6.603 | 6.250 | 6.340 | 421,033 | -0.18(-2.76%) |
Nov 03, 2021 | 6.600 | 6.630 | 6.220 | 6.520 | 877,287 | -0.02(-0.31%) |
Nov 02, 2021 | 6.530 | 6.610 | 6.200 | 6.540 | 818,462 | -0.04(-0.61%) |
Nov 01, 2021 | 6.060 | 6.830 | 6.220 | 6.580 | 2,864,473 | +0.55(+9.12%) |
Oct 29, 2021 | 6.150 | 6.190 | 5.900 | 6.030 | 945,547 | -0.16(-2.58%) |
Oct 28, 2021 | 6.320 | 6.350 | 6.000 | 6.190 | 1,517,959 | -0.09(-1.43%) |
Oct 27, 2021 | 6.740 | 6.840 | 6.180 | 6.280 | 2,424,083 | -0.71(-10.16%) |
Oct 26, 2021 | 7.210 | 6.990 | 1,759,274 | -0.15(-2.10%) | ||
Oct 25, 2021 | 7.250 | 7.380 | 6.900 | 7.140 | 1,384,091 | +0.07(+0.99%) |
Oct 22, 2021 | 7.070 | 7.900 | 6.850 | 7.070 | 3,957,600 | +0.13(+1.87%) |
Oct 21, 2021 | 7.010 | 7.160 | 6.900 | 6.940 | 1,047,819 | -0.11(-1.56%) |
Oct 20, 2021 | 7.640 | 7.750 | 6.940 | 7.050 | 3,890,836 | -0.61(-7.96%) |
Oct 19, 2021 | 7.750 | 8.100 | 7.550 | 7.660 | 806,737 | -0.15(-1.92%) |
Oct 18, 2021 | 7.600 | 7.840 | 7.500 | 7.810 | 701,528 | +0.07(+0.90%) |
Oct 15, 2021 | 7.810 | 8.080 | 7.540 | 7.740 | 881,162 | -0.25(-3.13%) |
Oct 14, 2021 | 8.200 | 8.670 | 7.800 | 7.990 | 1,831,402 | +0.20(+2.57%) |
Oct 13, 2021 | 7.800 | 7.840 | 7.220 | 7.790 | 1,186,285 | +0.23(+3.04%) |
Oct 12, 2021 | 7.100 | 7.750 | 6.910 | 7.560 | 2,017,406 | +0.49(+6.93%) |
Oct 11, 2021 | 6.920 | 7.500 | 6.890 | 7.070 | 810,056 | +0.08(+1.14%) |
Oct 08, 2021 | 7.250 | 7.430 | 6.850 | 6.990 | 730,835 | -0.12(-1.69%) |
Oct 07, 2021 | 7.250 | 7.490 | 7.110 | 7.110 | 394,447 | -0.14(-1.93%) |
Oct 06, 2021 | 6.920 | 7.460 | 6.920 | 7.250 | 1,063,084 | +0.16(+2.26%) |
Oct 05, 2021 | 7.010 | 7.280 | 6.910 | 7.090 | 746,241 | +0.15(+2.16%) |
Oct 04, 2021 | 7.510 | 7.600 | 6.870 | 6.940 | 837,972 | -0.66(-8.68%) |