Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.000 | 4.150 | 3.920 | 3.930 | 428,102 | -0.13(-3.20%) |
Dec 30, 2021 | 4.040 | 4.210 | 4.025 | 4.060 | 324,167 | -0.02(-0.49%) |
Dec 29, 2021 | 4.070 | 4.120 | 4.010 | 4.080 | 223,056 | -0.02(-0.49%) |
Dec 28, 2021 | 4.180 | 4.210 | 4.070 | 4.100 | 189,882 | -0.09(-2.15%) |
Dec 27, 2021 | 4.370 | 4.470 | 4.120 | 4.190 | 356,056 | -0.21(-4.77%) |
Dec 23, 2021 | 4.400 | 4.450 | 4.260 | 4.400 | 137,527 | +0.00(+0.00%) |
Dec 22, 2021 | 4.200 | 4.506 | 4.200 | 4.400 | 198,824 | +0.17(+4.02%) |
Dec 21, 2021 | 4.130 | 4.270 | 4.130 | 4.230 | 166,068 | +0.10(+2.42%) |
Dec 20, 2021 | 4.180 | 4.290 | 4.090 | 4.130 | 109,940 | -0.17(-3.95%) |
Dec 17, 2021 | 4.060 | 4.310 | 4.022 | 4.300 | 839,468 | +0.12(+2.87%) |
Dec 16, 2021 | 4.130 | 4.220 | 4.000 | 4.180 | 382,025 | -0.05(-1.18%) |
Dec 15, 2021 | 4.060 | 4.260 | 3.950 | 4.230 | 321,286 | +0.13(+3.17%) |
Dec 14, 2021 | 4.130 | 4.290 | 4.040 | 4.100 | 271,900 | +0.06(+1.49%) |
Dec 13, 2021 | 4.680 | 4.692 | 4.030 | 4.040 | 685,753 | -0.74(-15.48%) |
Dec 10, 2021 | 5.010 | 5.170 | 4.730 | 4.780 | 138,787 | -0.20(-4.02%) |
Dec 09, 2021 | 4.950 | 5.260 | 4.880 | 4.980 | 220,615 | +0.03(+0.61%) |
Dec 08, 2021 | 4.840 | 5.170 | 4.800 | 4.950 | 138,829 | +0.12(+2.48%) |
Dec 07, 2021 | 4.570 | 5.030 | 4.565 | 4.830 | 254,846 | +0.40(+9.03%) |
Dec 06, 2021 | 4.550 | 4.570 | 4.340 | 4.430 | 228,777 | -0.12(-2.64%) |
Dec 03, 2021 | 4.680 | 4.680 | 4.500 | 4.550 | 229,546 | -0.12(-2.57%) |
Dec 02, 2021 | 4.570 | 4.750 | 4.560 | 4.670 | 233,944 | +0.12(+2.64%) |
Dec 01, 2021 | 4.530 | 4.900 | 4.530 | 4.550 | 320,594 | +0.05(+1.11%) |
Nov 30, 2021 | 4.930 | 4.970 | 4.530 | 4.500 | 848,669 | -0.49(-9.82%) |
Nov 29, 2021 | 5.000 | 5.100 | 4.960 | 4.990 | 110,627 | -0.01(-0.20%) |
Nov 26, 2021 | 5.030 | 5.140 | 4.990 | 5.000 | 122,052 | -0.15(-2.91%) |
Nov 24, 2021 | 5.190 | 5.275 | 5.120 | 5.150 | 153,188 | -0.10(-1.90%) |
Nov 23, 2021 | 5.180 | 5.250 | 5.010 | 5.250 | 179,694 | +0.14(+2.74%) |
Nov 22, 2021 | 5.410 | 5.410 | 5.100 | 5.110 | 304,683 | -0.31(-5.72%) |
Nov 19, 2021 | 5.360 | 5.750 | 5.300 | 5.420 | 485,460 | -0.01(-0.18%) |
Nov 18, 2021 | 5.600 | 5.450 | 5.400 | 5.430 | 249,852 | -0.24(-4.23%) |
Nov 17, 2021 | 5.620 | 5.800 | 5.560 | 5.670 | 154,823 | -0.01(-0.18%) |
Nov 16, 2021 | 5.590 | 5.707 | 5.450 | 5.680 | 160,444 | +0.09(+1.61%) |
Nov 15, 2021 | 5.840 | 5.895 | 5.490 | 5.590 | 583,576 | -0.28(-4.77%) |
Nov 12, 2021 | 5.980 | 5.997 | 5.750 | 5.870 | 160,211 | -0.04(-0.68%) |
Nov 11, 2021 | 6.150 | 6.280 | 5.860 | 5.910 | 164,197 | -0.31(-4.98%) |
Nov 10, 2021 | 6.000 | 6.220 | 333,303 | +0.18(+2.98%) | ||
Nov 09, 2021 | 5.880 | 6.130 | 5.850 | 6.040 | 281,338 | +0.09(+1.51%) |
Nov 08, 2021 | 5.830 | 5.990 | 5.780 | 5.950 | 222,905 | +0.12(+2.06%) |
Nov 05, 2021 | 5.770 | 5.927 | 5.724 | 5.830 | 138,955 | +0.06(+1.04%) |
Nov 04, 2021 | 5.960 | 6.035 | 5.750 | 5.770 | 166,868 | -0.20(-3.35%) |
Nov 03, 2021 | 6.000 | 6.090 | 5.760 | 5.970 | 263,748 | -0.04(-0.67%) |
Nov 02, 2021 | 6.030 | 6.070 | 5.930 | 6.010 | 149,701 | +0.00(+0.00%) |
Nov 01, 2021 | 5.660 | 6.200 | 5.700 | 6.010 | 297,460 | +0.31(+5.44%) |
Oct 29, 2021 | 5.550 | 5.830 | 5.398 | 5.700 | 433,840 | +0.07(+1.24%) |
Oct 28, 2021 | 5.660 | 5.740 | 5.510 | 5.630 | 267,005 | -0.06(-1.05%) |
Oct 27, 2021 | 5.670 | 5.810 | 5.610 | 5.690 | 206,801 | -0.04(-0.70%) |
Oct 26, 2021 | 5.720 | 5.798 | 5.730 | 196,789 | +0.00(+0.00%) | |
Oct 25, 2021 | 5.600 | 5.790 | 5.560 | 5.730 | 224,051 | +0.11(+1.96%) |
Oct 22, 2021 | 5.830 | 5.560 | 5.620 | 294,741 | -0.25(-4.26%) | |
Oct 21, 2021 | 5.840 | 5.970 | 5.780 | 5.870 | 185,666 | +0.00(+0.00%) |
Oct 20, 2021 | 5.740 | 6.044 | 5.740 | 5.870 | 158,342 | +0.09(+1.56%) |
Oct 19, 2021 | 5.760 | 5.860 | 5.640 | 5.780 | 229,396 | +0.01(+0.17%) |
Oct 18, 2021 | 5.850 | 5.935 | 5.750 | 5.770 | 142,869 | -0.16(-2.70%) |
Oct 15, 2021 | 6.000 | 6.050 | 5.910 | 5.930 | 98,722 | -0.01(-0.17%) |
Oct 14, 2021 | 6.150 | 6.200 | 5.900 | 5.940 | 164,716 | -0.18(-2.94%) |
Oct 13, 2021 | 5.940 | 6.150 | 5.833 | 6.120 | 163,934 | +0.24(+4.08%) |
Oct 12, 2021 | 6.050 | 6.150 | 5.790 | 5.880 | 356,149 | -0.15(-2.49%) |
Oct 11, 2021 | 5.940 | 6.110 | 5.825 | 6.030 | 164,525 | +0.15(+2.55%) |
Oct 08, 2021 | 5.870 | 6.005 | 5.770 | 5.880 | 131,374 | +0.02(+0.34%) |
Oct 07, 2021 | 6.010 | 6.109 | 5.840 | 5.860 | 112,595 | -0.07(-1.18%) |
Oct 06, 2021 | 5.850 | 5.990 | 5.740 | 5.930 | 98,380 | +0.03(+0.51%) |
Oct 05, 2021 | 5.720 | 6.040 | 5.720 | 5.900 | 154,228 | +0.20(+3.51%) |
Oct 04, 2021 | 5.970 | 5.991 | 5.670 | 5.700 | 351,550 | -0.33(-5.47%) |