Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.130 | 4.640 | 4.130 | 4.610 | 54,946 | +0.46(+11.08%) |
Dec 30, 2021 | 4.030 | 4.460 | 4.010 | 4.150 | 71,838 | +0.04(+0.97%) |
Dec 29, 2021 | 4.520 | 4.520 | 4.020 | 4.110 | 71,582 | -0.40(-8.87%) |
Dec 28, 2021 | 4.630 | 4.690 | 4.350 | 4.510 | 85,995 | -0.13(-2.80%) |
Dec 27, 2021 | 4.970 | 5.040 | 4.560 | 4.640 | 101,672 | -0.21(-4.33%) |
Dec 23, 2021 | 4.970 | 5.050 | 4.820 | 4.850 | 106,192 | -0.14(-2.81%) |
Dec 22, 2021 | 4.960 | 5.080 | 4.800 | 4.990 | 51,024 | -0.02(-0.40%) |
Dec 21, 2021 | 4.840 | 5.100 | 4.840 | 5.010 | 86,106 | +0.12(+2.45%) |
Dec 20, 2021 | 5.010 | 5.290 | 4.780 | 4.890 | 55,449 | -0.32(-6.14%) |
Dec 17, 2021 | 5.040 | 5.450 | 4.760 | 5.210 | 204,431 | +0.20(+3.99%) |
Dec 16, 2021 | 5.200 | 5.690 | 4.580 | 5.010 | 58,293 | -0.23(-4.39%) |
Dec 15, 2021 | 5.230 | 5.270 | 4.640 | 5.240 | 77,722 | +0.03(+0.58%) |
Dec 14, 2021 | 5.300 | 5.740 | 5.100 | 5.210 | 83,803 | -0.23(-4.23%) |
Dec 13, 2021 | 5.990 | 6.000 | 5.070 | 5.440 | 60,511 | -0.52(-8.72%) |
Dec 10, 2021 | 5.950 | 6.200 | 5.630 | 5.960 | 68,715 | -0.16(-2.61%) |
Dec 09, 2021 | 6.470 | 6.580 | 6.090 | 6.120 | 23,110 | -0.32(-4.97%) |
Dec 08, 2021 | 6.540 | 6.540 | 6.110 | 6.440 | 15,106 | -0.14(-2.13%) |
Dec 07, 2021 | 6.000 | 7.130 | 6.000 | 6.580 | 52,557 | +0.55(+9.12%) |
Dec 06, 2021 | 6.420 | 6.440 | 5.940 | 6.030 | 57,524 | -0.29(-4.59%) |
Dec 03, 2021 | 7.760 | 7.760 | 6.220 | 6.320 | 71,110 | -0.88(-12.22%) |
Dec 02, 2021 | 7.690 | 8.010 | 6.830 | 7.200 | 59,873 | -0.42(-5.51%) |
Dec 01, 2021 | 8.010 | 8.410 | 7.580 | 7.620 | 46,457 | -0.28(-3.54%) |
Nov 30, 2021 | 7.780 | 8.000 | 7.750 | 7.900 | 31,355 | +0.12(+1.54%) |
Nov 29, 2021 | 8.020 | 8.400 | 7.510 | 7.780 | 74,110 | -0.16(-2.02%) |
Nov 26, 2021 | 8.700 | 9.330 | 7.940 | 7.940 | 28,748 | -1.06(-11.78%) |
Nov 24, 2021 | 9.460 | 9.519 | 8.720 | 9.000 | 32,177 | -0.38(-4.05%) |
Nov 23, 2021 | 9.440 | 9.590 | 8.420 | 9.380 | 60,437 | +0.04(+0.43%) |
Nov 22, 2021 | 10.18 | 10.21 | 9.220 | 9.340 | 104,098 | -0.73(-7.25%) |
Nov 19, 2021 | 10.31 | 10.38 | 9.900 | 10.07 | 29,558 | -0.23(-2.23%) |
Nov 18, 2021 | 10.35 | 10.39 | 10.18 | 10.30 | 30,909 | -0.06(-0.58%) |
Nov 17, 2021 | 10.84 | 10.98 | 10.25 | 10.36 | 21,318 | -0.48(-4.43%) |
Nov 16, 2021 | 10.24 | 11.10 | 10.11 | 10.84 | 23,771 | +0.71(+7.01%) |
Nov 15, 2021 | 10.48 | 10.51 | 9.500 | 10.13 | 71,588 | -0.59(-5.50%) |
Nov 12, 2021 | 11.55 | 11.55 | 10.52 | 10.72 | 19,037 | -0.56(-4.96%) |
Nov 11, 2021 | 11.51 | 11.62 | 11.15 | 11.28 | 16,855 | -0.08(-0.70%) |
Nov 10, 2021 | 11.71 | 11.25 | 11.36 | 17,216 | -0.33(-2.82%) | |
Nov 09, 2021 | 12.08 | 12.08 | 11.38 | 11.69 | 26,024 | -0.19(-1.60%) |
Nov 08, 2021 | 12.25 | 12.26 | 11.68 | 11.88 | 17,205 | -0.36(-2.94%) |
Nov 05, 2021 | 11.79 | 12.31 | 11.47 | 12.24 | 28,612 | +0.54(+4.62%) |
Nov 04, 2021 | 11.65 | 11.77 | 11.56 | 11.70 | 11,759 | +0.20(+1.74%) |
Nov 03, 2021 | 11.48 | 11.74 | 11.28 | 11.50 | 21,503 | -0.15(-1.29%) |
Nov 02, 2021 | 11.66 | 12.20 | 11.50 | 11.65 | 21,646 | -0.33(-2.75%) |
Nov 01, 2021 | 11.55 | 12.02 | 11.24 | 11.98 | 33,824 | +0.60(+5.27%) |
Oct 29, 2021 | 10.82 | 11.45 | 10.34 | 11.38 | 56,859 | +0.67(+6.26%) |
Oct 28, 2021 | 11.75 | 10.64 | 10.71 | 62,883 | -1.04(-8.85%) | |
Oct 27, 2021 | 12.62 | 12.60 | 11.66 | 11.75 | 42,027 | -0.87(-6.89%) |
Oct 26, 2021 | 12.63 | 12.50 | 12.62 | 26,910 | -0.13(-1.02%) | |
Oct 25, 2021 | 12.88 | 12.88 | 12.50 | 12.75 | 16,291 | -0.13(-1.01%) |
Oct 22, 2021 | 12.98 | 13.16 | 12.19 | 12.88 | 60,689 | +0.00(+0.00%) |
Oct 21, 2021 | 12.57 | 12.96 | 12.52 | 12.88 | 17,009 | +0.31(+2.47%) |
Oct 20, 2021 | 12.54 | 13.14 | 12.40 | 12.57 | 18,455 | +0.03(+0.24%) |
Oct 19, 2021 | 12.51 | 13.28 | 12.11 | 12.54 | 33,107 | +0.20(+1.62%) |
Oct 18, 2021 | 12.96 | 13.00 | 12.16 | 12.34 | 24,225 | -0.48(-3.74%) |
Oct 15, 2021 | 13.16 | 13.39 | 12.72 | 12.82 | 49,931 | -0.83(-6.08%) |
Oct 14, 2021 | 13.08 | 14.28 | 13.08 | 13.65 | 27,606 | +0.57(+4.36%) |
Oct 13, 2021 | 13.24 | 13.51 | 12.91 | 13.08 | 33,702 | -0.16(-1.21%) |
Oct 12, 2021 | 13.30 | 13.89 | 12.77 | 13.24 | 54,174 | +0.02(+0.15%) |
Oct 11, 2021 | 14.22 | 14.36 | 13.00 | 13.22 | 32,463 | -0.92(-6.54%) |
Oct 08, 2021 | 14.01 | 15.34 | 13.85 | 14.14 | 30,155 | +0.04(+0.32%) |
Oct 07, 2021 | 14.38 | 14.39 | 13.91 | 14.10 | 22,409 | -0.02(-0.14%) |
Oct 06, 2021 | 14.62 | 14.79 | 14.01 | 14.12 | 29,691 | -0.78(-5.23%) |
Oct 05, 2021 | 15.00 | 15.25 | 14.38 | 14.90 | 85,528 | -0.16(-1.06%) |
Oct 04, 2021 | 15.13 | 15.41 | 14.30 | 15.06 | 118,934 | -0.07(-0.46%) |