Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.999 | 5.008 | 4.954 | 4.963 | 23,815,898 | -0.00(-0.09%) |
Dec 30, 2021 | 4.986 | 5.053 | 4.968 | 4.968 | 42,731,384 | +0.04(+0.83%) |
Dec 29, 2021 | 4.963 | 5.013 | 4.895 | 4.927 | 45,203,576 | -0.09(-1.80%) |
Dec 28, 2021 | 4.999 | 5.045 | 4.981 | 5.017 | 34,949,004 | +0.01(+0.18%) |
Dec 27, 2021 | 4.882 | 5.022 | 4.837 | 5.008 | 47,849,248 | +0.13(+2.69%) |
Dec 23, 2021 | 4.846 | 4.904 | 4.791 | 4.877 | 45,141,720 | +0.04(+0.84%) |
Dec 22, 2021 | 4.764 | 4.859 | 4.746 | 4.837 | 40,105,784 | +0.06(+1.23%) |
Dec 21, 2021 | 4.846 | 4.868 | 4.769 | 4.778 | 52,104,916 | -0.00(-0.09%) |
Dec 20, 2021 | 4.710 | 4.810 | 4.697 | 4.782 | 65,280,496 | -0.09(-1.95%) |
Dec 17, 2021 | 4.936 | 4.963 | 4.864 | 4.877 | 45,340,976 | -0.14(-2.88%) |
Dec 16, 2021 | 5.013 | 5.094 | 4.986 | 5.022 | 61,474,208 | +0.11(+2.21%) |
Dec 15, 2021 | 4.886 | 4.932 | 4.819 | 4.913 | 48,264,996 | -0.01(-0.18%) |
Dec 14, 2021 | 5.036 | 5.092 | 4.913 | 4.923 | 46,476,896 | -0.07(-1.45%) |
Dec 13, 2021 | 5.094 | 5.110 | 4.963 | 4.995 | 46,452,560 | -0.10(-1.95%) |
Dec 10, 2021 | 5.076 | 5.110 | 5.040 | 5.094 | 30,098,314 | +0.03(+0.62%) |
Dec 09, 2021 | 4.995 | 5.072 | 4.979 | 5.063 | 41,038,748 | -0.05(-0.97%) |
Dec 08, 2021 | 5.112 | 5.167 | 5.083 | 5.112 | 78,413,328 | +0.07(+1.43%) |
Dec 07, 2021 | 4.918 | 5.049 | 4.889 | 5.040 | 80,286,896 | +0.18(+3.72%) |
Dec 06, 2021 | 4.819 | 4.895 | 4.778 | 4.859 | 72,591,528 | +0.05(+1.13%) |
Dec 03, 2021 | 4.787 | 4.832 | 4.692 | 4.805 | 100,660,368 | +0.07(+1.53%) |
Dec 02, 2021 | 4.348 | 4.746 | 4.330 | 4.733 | 117,299,760 | +0.44(+10.16%) |
Dec 01, 2021 | 4.442 | 4.498 | 4.292 | 4.296 | 92,864,016 | -0.01(-0.28%) |
Nov 30, 2021 | 4.320 | 4.377 | 4.213 | 4.308 | 85,056,848 | -0.06(-1.30%) |
Nov 29, 2021 | 4.324 | 4.393 | 4.217 | 4.365 | 78,936,976 | +0.14(+3.25%) |
Nov 26, 2021 | 4.280 | 4.280 | 4.139 | 4.228 | 74,886,400 | -0.00(-0.10%) |
Nov 24, 2021 | 4.127 | 4.240 | 4.110 | 4.232 | 51,397,884 | +0.08(+1.85%) |
Nov 23, 2021 | 4.018 | 4.177 | 4.001 | 4.155 | 65,940,356 | +0.21(+5.32%) |
Nov 22, 2021 | 4.018 | 4.094 | 3.941 | 3.945 | 62,727,264 | +0.01(+0.31%) |
Nov 19, 2021 | 3.973 | 3.989 | 3.904 | 3.933 | 48,142,332 | -0.06(-1.42%) |
Nov 18, 2021 | 4.018 | 4.040 | 3.989 | 3.989 | 55,663,996 | -0.06(-1.59%) |
Nov 17, 2021 | 4.143 | 4.175 | 4.030 | 4.054 | 48,602,708 | -0.10(-2.43%) |
Nov 16, 2021 | 4.131 | 4.179 | 4.064 | 4.155 | 50,899,124 | -0.02(-0.39%) |
Nov 15, 2021 | 4.139 | 4.207 | 4.087 | 4.171 | 36,946,980 | +0.04(+0.98%) |
Nov 12, 2021 | 4.058 | 4.131 | 3.999 | 4.131 | 50,031,648 | +0.05(+1.29%) |
Nov 11, 2021 | 4.082 | 4.137 | 4.064 | 4.078 | 47,574,104 | -0.02(-0.39%) |
Nov 10, 2021 | 4.102 | 4.094 | 66,673,812 | +0.02(+0.60%) | ||
Nov 09, 2021 | 4.066 | 4.102 | 4.026 | 4.070 | 65,611,860 | +0.10(+2.44%) |
Nov 08, 2021 | 3.933 | 4.026 | 3.933 | 3.973 | 62,580,876 | +0.05(+1.23%) |
Nov 05, 2021 | 3.937 | 3.983 | 3.876 | 3.925 | 62,559,824 | +0.08(+1.99%) |
Nov 04, 2021 | 3.985 | 3.997 | 3.826 | 3.848 | 100,992,920 | -0.15(-3.74%) |
Nov 03, 2021 | 4.014 | 4.090 | 3.965 | 3.997 | 88,939,112 | -0.07(-1.69%) |
Nov 02, 2021 | 4.082 | 4.098 | 4.011 | 4.066 | 43,076,560 | -0.05(-1.27%) |
Nov 01, 2021 | 4.034 | 4.155 | 4.001 | 4.118 | 99,191,560 | +0.15(+3.87%) |
Oct 29, 2021 | 4.171 | 4.211 | 3.939 | 3.965 | 145,459,024 | -0.30(-7.01%) |
Oct 28, 2021 | 4.195 | 4.280 | 4.183 | 4.264 | 78,044,320 | +0.03(+0.67%) |
Oct 27, 2021 | 4.280 | 4.304 | 4.215 | 4.236 | 65,289,572 | -0.02(-0.47%) |
Oct 26, 2021 | 4.268 | 4.256 | 72,792,880 | -0.07(-1.59%) | ||
Oct 25, 2021 | 4.143 | 4.337 | 4.143 | 4.324 | 123,605,184 | +0.31(+7.64%) |
Oct 22, 2021 | 3.961 | 4.058 | 3.779 | 4.018 | 218,593,504 | -0.04(-0.99%) |
Oct 21, 2021 | 4.175 | 4.195 | 3.973 | 4.058 | 105,264,512 | -0.25(-5.90%) |
Oct 20, 2021 | 4.203 | 4.351 | 4.179 | 4.312 | 69,583,016 | +0.14(+3.29%) |
Oct 19, 2021 | 4.357 | 4.369 | 4.143 | 4.175 | 127,291,672 | -0.25(-5.66%) |
Oct 18, 2021 | 4.405 | 4.462 | 4.371 | 4.425 | 48,003,484 | -0.05(-1.17%) |
Oct 15, 2021 | 4.437 | 4.502 | 4.413 | 4.478 | 41,592,404 | +0.06(+1.46%) |
Oct 14, 2021 | 4.510 | 4.518 | 4.397 | 4.413 | 60,355,112 | -0.05(-1.09%) |
Oct 13, 2021 | 4.345 | 4.470 | 4.328 | 4.462 | 56,612,508 | +0.13(+3.08%) |
Oct 12, 2021 | 4.357 | 4.407 | 4.270 | 4.328 | 36,781,816 | +0.00(+0.00%) |
Oct 11, 2021 | 4.442 | 4.470 | 4.328 | 4.328 | 65,332,668 | -0.04(-0.92%) |
Oct 08, 2021 | 4.369 | 4.442 | 4.328 | 4.369 | 54,738,116 | +0.07(+1.69%) |
Oct 07, 2021 | 4.300 | 4.335 | 4.213 | 4.296 | 44,465,960 | -0.02(-0.37%) |
Oct 06, 2021 | 4.312 | 4.349 | 4.246 | 4.312 | 54,491,456 | -0.12(-2.64%) |
Oct 05, 2021 | 4.433 | 4.474 | 4.383 | 4.429 | 75,728,976 | +0.06(+1.48%) |
Oct 04, 2021 | 4.316 | 4.393 | 4.296 | 4.365 | 74,982,232 | +0.03(+0.65%) |