Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.830 | 3.950 | 3.730 | 3.790 | 179,904 | -0.07(-1.81%) |
Dec 30, 2021 | 3.720 | 4.060 | 3.720 | 3.860 | 210,279 | +0.10(+2.66%) |
Dec 29, 2021 | 3.900 | 3.930 | 3.720 | 3.760 | 188,523 | -0.16(-4.08%) |
Dec 28, 2021 | 4.180 | 4.205 | 3.810 | 3.920 | 196,335 | -0.31(-7.33%) |
Dec 27, 2021 | 4.310 | 4.530 | 4.120 | 4.230 | 275,802 | -0.11(-2.53%) |
Dec 23, 2021 | 4.150 | 4.400 | 4.102 | 4.340 | 329,944 | +0.17(+4.08%) |
Dec 22, 2021 | 3.880 | 4.220 | 3.811 | 4.170 | 218,217 | +0.29(+7.47%) |
Dec 21, 2021 | 4.000 | 4.088 | 3.770 | 3.880 | 256,836 | +0.00(+0.00%) |
Dec 20, 2021 | 3.900 | 4.032 | 3.753 | 3.880 | 253,281 | -0.08(-2.02%) |
Dec 17, 2021 | 3.560 | 4.130 | 3.380 | 3.960 | 658,273 | +0.30(+8.20%) |
Dec 16, 2021 | 3.960 | 4.000 | 3.621 | 3.660 | 321,548 | -0.27(-6.87%) |
Dec 15, 2021 | 3.940 | 3.980 | 3.540 | 3.930 | 906,887 | -0.01(-0.25%) |
Dec 14, 2021 | 3.550 | 4.470 | 3.430 | 3.940 | 9,418,321 | +0.67(+20.49%) |
Dec 13, 2021 | 3.350 | 3.380 | 3.190 | 3.270 | 121,953 | -0.14(-4.11%) |
Dec 10, 2021 | 3.540 | 3.670 | 3.350 | 3.410 | 70,418 | -0.08(-2.29%) |
Dec 09, 2021 | 3.670 | 3.730 | 3.460 | 3.490 | 74,107 | -0.26(-6.93%) |
Dec 08, 2021 | 3.510 | 3.820 | 3.380 | 3.750 | 113,518 | +0.28(+8.07%) |
Dec 07, 2021 | 3.570 | 3.650 | 3.440 | 3.470 | 147,841 | -0.03(-0.86%) |
Dec 06, 2021 | 3.140 | 3.590 | 3.011 | 3.500 | 286,813 | +0.31(+9.72%) |
Dec 03, 2021 | 3.510 | 3.590 | 3.100 | 3.190 | 265,820 | -0.32(-9.12%) |
Dec 02, 2021 | 3.410 | 3.600 | 3.380 | 3.510 | 181,338 | +0.11(+3.24%) |
Dec 01, 2021 | 3.840 | 3.924 | 3.400 | 3.400 | 192,334 | -0.38(-10.05%) |
Nov 30, 2021 | 3.810 | 3.960 | 3.630 | 3.780 | 117,474 | -0.07(-1.82%) |
Nov 29, 2021 | 3.970 | 3.985 | 3.800 | 3.850 | 127,953 | -0.12(-3.02%) |
Nov 26, 2021 | 3.930 | 4.000 | 3.850 | 3.970 | 79,413 | -0.09(-2.22%) |
Nov 24, 2021 | 4.020 | 4.140 | 3.850 | 4.060 | 96,170 | -0.06(-1.46%) |
Nov 23, 2021 | 4.090 | 4.180 | 3.980 | 4.120 | 115,254 | +0.03(+0.73%) |
Nov 22, 2021 | 4.350 | 4.380 | 3.930 | 4.090 | 236,002 | -0.28(-6.41%) |
Nov 19, 2021 | 4.510 | 4.620 | 4.350 | 4.370 | 118,687 | -0.13(-2.89%) |
Nov 18, 2021 | 4.740 | 4.536 | 4.480 | 4.500 | 170,148 | -0.21(-4.46%) |
Nov 17, 2021 | 4.880 | 4.960 | 4.660 | 4.710 | 153,766 | -0.24(-4.85%) |
Nov 16, 2021 | 4.830 | 5.010 | 4.800 | 4.950 | 131,288 | +0.09(+1.85%) |
Nov 15, 2021 | 4.980 | 4.988 | 4.770 | 4.860 | 133,893 | -0.12(-2.41%) |
Nov 12, 2021 | 5.010 | 5.095 | 4.950 | 4.980 | 63,671 | -0.07(-1.39%) |
Nov 11, 2021 | 4.910 | 5.196 | 4.910 | 5.050 | 120,452 | +0.18(+3.70%) |
Nov 10, 2021 | 5.150 | 4.830 | 4.870 | 160,505 | -0.35(-6.70%) | |
Nov 09, 2021 | 5.720 | 5.720 | 5.130 | 5.220 | 249,071 | -0.50(-8.74%) |
Nov 08, 2021 | 5.250 | 5.890 | 5.221 | 5.720 | 303,832 | +0.50(+9.58%) |
Nov 05, 2021 | 5.510 | 5.550 | 5.130 | 5.220 | 170,105 | -0.25(-4.57%) |
Nov 04, 2021 | 5.680 | 5.950 | 5.340 | 5.470 | 355,825 | -0.14(-2.50%) |
Nov 03, 2021 | 5.040 | 6.450 | 4.935 | 5.610 | 1,614,201 | +0.57(+11.31%) |
Nov 02, 2021 | 5.070 | 5.160 | 4.890 | 5.040 | 137,992 | -0.06(-1.18%) |
Nov 01, 2021 | 5.090 | 5.190 | 4.880 | 5.100 | 168,275 | +0.09(+1.80%) |
Oct 29, 2021 | 4.560 | 5.250 | 4.560 | 5.010 | 378,735 | +0.44(+9.63%) |
Oct 28, 2021 | 4.570 | 4.680 | 4.460 | 4.570 | 247,620 | -0.16(-3.38%) |
Oct 27, 2021 | 4.710 | 4.900 | 4.685 | 4.730 | 85,081 | -0.01(-0.21%) |
Oct 26, 2021 | 4.890 | 4.740 | 109,097 | -0.08(-1.66%) | ||
Oct 25, 2021 | 4.720 | 4.970 | 4.720 | 4.820 | 88,814 | +0.07(+1.47%) |
Oct 22, 2021 | 4.870 | 4.660 | 4.750 | 141,184 | -0.22(-4.43%) | |
Oct 21, 2021 | 4.850 | 5.000 | 4.830 | 4.970 | 64,377 | +0.14(+2.90%) |
Oct 20, 2021 | 4.980 | 5.038 | 4.817 | 4.830 | 105,080 | -0.11(-2.23%) |
Oct 19, 2021 | 4.850 | 5.070 | 4.840 | 4.940 | 58,827 | +0.09(+1.86%) |
Oct 18, 2021 | 4.930 | 5.040 | 4.810 | 4.850 | 99,559 | -0.15(-3.00%) |
Oct 15, 2021 | 5.270 | 5.375 | 4.990 | 5.000 | 88,208 | -0.23(-4.40%) |
Oct 14, 2021 | 5.240 | 5.370 | 5.100 | 5.230 | 150,354 | +0.05(+0.97%) |
Oct 13, 2021 | 4.930 | 5.310 | 4.920 | 5.180 | 134,449 | +0.26(+5.28%) |
Oct 12, 2021 | 4.830 | 4.970 | 4.769 | 4.920 | 65,692 | +0.13(+2.71%) |
Oct 11, 2021 | 4.910 | 4.950 | 4.760 | 4.790 | 69,796 | -0.09(-1.84%) |
Oct 08, 2021 | 5.030 | 5.032 | 4.810 | 4.880 | 64,448 | -0.11(-2.20%) |
Oct 07, 2021 | 4.710 | 5.090 | 4.710 | 4.990 | 105,283 | +0.31(+6.62%) |
Oct 06, 2021 | 4.750 | 4.900 | 4.612 | 4.680 | 87,265 | -0.17(-3.51%) |
Oct 05, 2021 | 4.800 | 5.104 | 4.790 | 4.850 | 92,788 | +0.08(+1.68%) |
Oct 04, 2021 | 4.900 | 4.910 | 4.700 | 4.770 | 116,505 | -0.17(-3.44%) |