Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.100 | 4.110 | 3.940 | 4.070 | 26,873 | +0.02(+0.49%) |
Dec 30, 2021 | 4.100 | 4.170 | 4.050 | 4.050 | 26,377 | -0.06(-1.46%) |
Dec 29, 2021 | 4.110 | 4.160 | 4.100 | 4.110 | 17,852 | -0.03(-0.72%) |
Dec 28, 2021 | 4.100 | 4.240 | 4.050 | 4.140 | 49,329 | +0.02(+0.49%) |
Dec 27, 2021 | 4.080 | 4.400 | 4.080 | 4.120 | 25,257 | +0.02(+0.49%) |
Dec 23, 2021 | 3.970 | 4.140 | 3.970 | 4.100 | 10,274 | +0.02(+0.49%) |
Dec 22, 2021 | 4.170 | 4.170 | 4.020 | 4.080 | 3,766 | -0.02(-0.49%) |
Dec 21, 2021 | 4.050 | 4.100 | 3.995 | 4.100 | 14,328 | +0.08(+1.99%) |
Dec 20, 2021 | 4.050 | 4.070 | 3.920 | 4.020 | 42,847 | -0.09(-2.19%) |
Dec 17, 2021 | 4.000 | 4.170 | 4.000 | 4.110 | 8,065 | +0.06(+1.48%) |
Dec 16, 2021 | 4.030 | 4.180 | 3.980 | 4.050 | 79,075 | +0.07(+1.76%) |
Dec 15, 2021 | 4.060 | 4.150 | 3.980 | 3.980 | 56,502 | -0.12(-2.93%) |
Dec 14, 2021 | 4.010 | 4.150 | 3.970 | 4.100 | 12,995 | +0.02(+0.49%) |
Dec 13, 2021 | 4.190 | 4.190 | 4.020 | 4.080 | 15,723 | -0.08(-1.92%) |
Dec 10, 2021 | 4.279 | 4.279 | 4.061 | 4.160 | 14,932 | +0.05(+1.22%) |
Dec 09, 2021 | 4.020 | 4.160 | 4.010 | 4.110 | 17,618 | +0.04(+0.98%) |
Dec 08, 2021 | 3.850 | 4.210 | 3.850 | 4.070 | 48,420 | +0.08(+1.88%) |
Dec 07, 2021 | 4.000 | 4.050 | 3.950 | 3.995 | 22,092 | +0.04(+1.14%) |
Dec 06, 2021 | 3.910 | 4.019 | 3.890 | 3.950 | 33,430 | +0.00(+0.00%) |
Dec 03, 2021 | 4.000 | 4.000 | 3.917 | 3.950 | 12,550 | -0.05(-1.25%) |
Dec 02, 2021 | 4.000 | 4.040 | 3.990 | 4.000 | 9,307 | -0.01(-0.25%) |
Dec 01, 2021 | 4.020 | 4.042 | 4.010 | 4.010 | 11,827 | -0.06(-1.47%) |
Nov 30, 2021 | 4.330 | 4.340 | 4.031 | 4.070 | 34,467 | -0.25(-5.79%) |
Nov 29, 2021 | 4.150 | 4.460 | 4.090 | 4.320 | 40,840 | +0.13(+3.10%) |
Nov 26, 2021 | 4.220 | 4.280 | 4.090 | 4.190 | 19,905 | +0.02(+0.48%) |
Nov 24, 2021 | 4.070 | 4.176 | 4.040 | 4.170 | 70,568 | +0.11(+2.71%) |
Nov 23, 2021 | 4.161 | 4.161 | 4.020 | 4.060 | 25,190 | -0.06(-1.46%) |
Nov 22, 2021 | 4.210 | 4.240 | 4.120 | 4.120 | 17,383 | -0.10(-2.37%) |
Nov 19, 2021 | 4.290 | 4.290 | 4.130 | 4.220 | 9,294 | -0.02(-0.47%) |
Nov 18, 2021 | 4.330 | 4.240 | 3.950 | 4.240 | 70,505 | -0.11(-2.53%) |
Nov 17, 2021 | 4.270 | 4.350 | 4.220 | 4.350 | 25,228 | +0.05(+1.16%) |
Nov 16, 2021 | 4.430 | 4.430 | 4.260 | 4.300 | 25,189 | -0.09(-2.05%) |
Nov 15, 2021 | 4.510 | 4.670 | 4.370 | 4.390 | 79,422 | -0.15(-3.30%) |
Nov 12, 2021 | 4.430 | 4.590 | 4.430 | 4.540 | 14,722 | +0.11(+2.48%) |
Nov 11, 2021 | 4.370 | 4.470 | 4.370 | 4.430 | 9,609 | +0.04(+0.91%) |
Nov 10, 2021 | 4.350 | 4.390 | 19,859 | -0.01(-0.23%) | ||
Nov 09, 2021 | 4.450 | 4.549 | 4.380 | 4.400 | 63,586 | -0.03(-0.68%) |
Nov 08, 2021 | 4.580 | 4.590 | 4.410 | 4.430 | 36,652 | -0.07(-1.56%) |
Nov 05, 2021 | 4.570 | 4.570 | 4.400 | 4.500 | 44,915 | -0.02(-0.44%) |
Nov 04, 2021 | 4.600 | 4.600 | 4.260 | 4.520 | 92,552 | +0.27(+6.35%) |
Nov 03, 2021 | 4.300 | 4.379 | 4.250 | 4.250 | 31,270 | -0.07(-1.62%) |
Nov 02, 2021 | 4.400 | 4.490 | 4.320 | 4.320 | 20,825 | -0.13(-2.92%) |
Nov 01, 2021 | 4.340 | 4.520 | 4.370 | 4.450 | 13,529 | +0.08(+1.83%) |
Oct 29, 2021 | 4.400 | 4.410 | 4.350 | 4.370 | 11,640 | +0.08(+1.86%) |
Oct 28, 2021 | 4.260 | 4.360 | 4.260 | 4.290 | 15,100 | +0.08(+1.90%) |
Oct 27, 2021 | 4.390 | 4.390 | 4.150 | 4.210 | 27,625 | -0.18(-4.10%) |
Oct 26, 2021 | 4.420 | 4.310 | 4.390 | 33,625 | +0.01(+0.23%) | |
Oct 25, 2021 | 4.320 | 4.470 | 4.320 | 4.380 | 28,407 | +0.06(+1.39%) |
Oct 22, 2021 | 4.090 | 4.320 | 4.060 | 4.320 | 53,395 | +0.26(+6.40%) |
Oct 21, 2021 | 3.990 | 4.085 | 3.990 | 4.060 | 33,796 | +0.06(+1.50%) |
Oct 20, 2021 | 3.970 | 4.030 | 3.970 | 4.000 | 23,896 | +0.01(+0.25%) |
Oct 19, 2021 | 4.020 | 4.071 | 3.970 | 3.990 | 85,153 | -0.02(-0.50%) |
Oct 18, 2021 | 4.080 | 4.198 | 3.950 | 4.010 | 111,363 | -0.07(-1.72%) |
Oct 15, 2021 | 4.170 | 4.210 | 4.040 | 4.080 | 16,506 | -0.04(-0.97%) |
Oct 14, 2021 | 4.210 | 4.260 | 4.120 | 4.120 | 26,738 | -0.08(-1.90%) |
Oct 13, 2021 | 4.100 | 4.300 | 4.100 | 4.200 | 169,615 | +0.13(+3.19%) |
Oct 12, 2021 | 4.040 | 4.110 | 4.010 | 4.070 | 10,003 | +0.01(+0.25%) |
Oct 11, 2021 | 4.100 | 4.110 | 4.000 | 4.060 | 18,520 | -0.04(-0.98%) |
Oct 08, 2021 | 4.030 | 4.140 | 4.030 | 4.100 | 3,013 | +0.02(+0.49%) |
Oct 07, 2021 | 4.160 | 4.160 | 4.080 | 4.080 | 7,559 | -0.02(-0.49%) |
Oct 06, 2021 | 4.070 | 4.110 | 4.060 | 4.100 | 23,308 | +0.01(+0.24%) |
Oct 05, 2021 | 4.080 | 4.110 | 4.000 | 4.090 | 20,112 | +0.04(+0.99%) |
Oct 04, 2021 | 4.070 | 4.110 | 4.060 | 4.050 | 4,820 | -0.02(-0.49%) |