Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.260 | 4.760 | 4.260 | 4.750 | 139,167 | +0.30(+6.74%) |
Dec 30, 2021 | 4.360 | 4.590 | 4.320 | 4.450 | 195,038 | +0.22(+5.20%) |
Dec 29, 2021 | 4.530 | 4.530 | 4.190 | 4.230 | 145,162 | -0.20(-4.51%) |
Dec 28, 2021 | 4.370 | 4.430 | 4.270 | 4.430 | 71,612 | +0.05(+1.14%) |
Dec 27, 2021 | 4.520 | 4.570 | 4.320 | 4.380 | 122,129 | -0.17(-3.74%) |
Dec 23, 2021 | 4.460 | 4.570 | 4.340 | 4.550 | 114,721 | +0.13(+2.94%) |
Dec 22, 2021 | 4.250 | 4.420 | 4.200 | 4.420 | 113,525 | +0.13(+3.03%) |
Dec 21, 2021 | 4.180 | 4.320 | 4.090 | 4.290 | 91,049 | +0.11(+2.63%) |
Dec 20, 2021 | 4.110 | 4.200 | 3.960 | 4.180 | 116,972 | +0.07(+1.70%) |
Dec 17, 2021 | 4.440 | 4.460 | 4.070 | 4.110 | 462,606 | -0.31(-7.01%) |
Dec 16, 2021 | 4.320 | 4.590 | 4.320 | 4.420 | 203,454 | +0.17(+4.00%) |
Dec 15, 2021 | 4.300 | 4.355 | 4.075 | 4.250 | 162,297 | -0.06(-1.39%) |
Dec 14, 2021 | 4.590 | 4.620 | 4.270 | 4.310 | 138,415 | -0.35(-7.51%) |
Dec 13, 2021 | 4.650 | 4.730 | 4.530 | 4.660 | 68,640 | -0.03(-0.64%) |
Dec 10, 2021 | 5.040 | 5.040 | 4.660 | 4.690 | 82,847 | -0.11(-2.29%) |
Dec 09, 2021 | 4.860 | 4.860 | 4.660 | 4.800 | 55,829 | +0.06(+1.27%) |
Dec 08, 2021 | 4.930 | 5.090 | 4.730 | 4.740 | 117,123 | -0.24(-4.82%) |
Dec 07, 2021 | 4.590 | 5.100 | 4.590 | 4.980 | 180,465 | +0.24(+5.06%) |
Dec 06, 2021 | 4.700 | 4.922 | 4.670 | 4.740 | 116,889 | -0.01(-0.21%) |
Dec 03, 2021 | 4.970 | 5.050 | 4.700 | 4.750 | 89,985 | -0.21(-4.23%) |
Dec 02, 2021 | 5.100 | 5.100 | 4.850 | 4.960 | 62,805 | +0.07(+1.43%) |
Dec 01, 2021 | 5.310 | 5.310 | 4.880 | 4.890 | 74,446 | -0.16(-3.17%) |
Nov 30, 2021 | 5.220 | 5.350 | 5.080 | 5.050 | 108,626 | -0.16(-3.07%) |
Nov 29, 2021 | 5.070 | 5.310 | 4.850 | 5.210 | 125,163 | +0.34(+6.98%) |
Nov 26, 2021 | 5.200 | 5.200 | 4.810 | 4.870 | 154,862 | -0.45(-8.46%) |
Nov 24, 2021 | 5.180 | 5.330 | 5.000 | 5.320 | 46,129 | +0.23(+4.52%) |
Nov 23, 2021 | 5.310 | 5.339 | 5.000 | 5.090 | 124,310 | -0.27(-5.04%) |
Nov 22, 2021 | 5.600 | 5.600 | 5.260 | 5.360 | 184,998 | -0.18(-3.25%) |
Nov 19, 2021 | 5.770 | 5.860 | 5.490 | 5.540 | 69,236 | -0.23(-3.99%) |
Nov 18, 2021 | 5.860 | 5.790 | 5.690 | 5.770 | 187,946 | -0.02(-0.35%) |
Nov 17, 2021 | 5.680 | 5.840 | 5.570 | 5.790 | 132,078 | +0.13(+2.30%) |
Nov 16, 2021 | 5.660 | 5.830 | 5.434 | 5.660 | 144,097 | +0.00(+0.00%) |
Nov 15, 2021 | 5.400 | 5.660 | 5.350 | 5.660 | 152,123 | +0.27(+5.01%) |
Nov 12, 2021 | 5.190 | 5.440 | 5.050 | 5.390 | 193,156 | +0.22(+4.26%) |
Nov 11, 2021 | 4.790 | 5.170 | 4.790 | 5.170 | 116,379 | +0.23(+4.66%) |
Nov 10, 2021 | 4.900 | 4.940 | 215,979 | +0.07(+1.44%) | ||
Nov 09, 2021 | 4.770 | 4.890 | 4.612 | 4.870 | 93,445 | +0.10(+2.10%) |
Nov 08, 2021 | 4.750 | 4.790 | 4.680 | 4.770 | 76,463 | +0.02(+0.42%) |
Nov 05, 2021 | 4.540 | 4.750 | 4.460 | 4.750 | 132,850 | +0.21(+4.63%) |
Nov 04, 2021 | 4.670 | 4.770 | 4.490 | 4.540 | 69,641 | -0.07(-1.52%) |
Nov 03, 2021 | 4.440 | 4.640 | 4.380 | 4.610 | 143,067 | +0.13(+2.90%) |
Nov 02, 2021 | 4.660 | 4.660 | 4.430 | 4.480 | 154,152 | -0.19(-4.07%) |
Nov 01, 2021 | 4.800 | 4.870 | 4.650 | 4.670 | 120,475 | -0.09(-1.89%) |
Oct 29, 2021 | 4.860 | 4.860 | 4.610 | 4.760 | 114,854 | -0.13(-2.66%) |
Oct 28, 2021 | 4.860 | 4.890 | 4.780 | 4.890 | 44,051 | +0.06(+1.24%) |
Oct 27, 2021 | 4.830 | 4.910 | 4.793 | 4.830 | 46,665 | +0.00(+0.00%) |
Oct 26, 2021 | 4.940 | 4.830 | 72,058 | -0.09(-1.83%) | ||
Oct 25, 2021 | 4.800 | 5.000 | 4.800 | 4.920 | 67,120 | +0.12(+2.50%) |
Oct 22, 2021 | 4.830 | 4.960 | 4.760 | 4.800 | 69,686 | -0.03(-0.62%) |
Oct 21, 2021 | 4.920 | 4.930 | 4.780 | 4.830 | 54,690 | -0.09(-1.83%) |
Oct 20, 2021 | 4.830 | 4.940 | 4.724 | 4.920 | 82,002 | +0.09(+1.86%) |
Oct 19, 2021 | 4.960 | 5.115 | 4.670 | 4.830 | 79,536 | +0.05(+1.05%) |
Oct 18, 2021 | 4.860 | 4.940 | 4.760 | 4.780 | 95,825 | -0.21(-4.21%) |
Oct 15, 2021 | 5.130 | 5.150 | 4.940 | 4.990 | 96,011 | -0.11(-2.16%) |
Oct 14, 2021 | 5.130 | 5.200 | 5.050 | 5.100 | 64,565 | +0.02(+0.39%) |
Oct 13, 2021 | 5.120 | 5.221 | 4.950 | 5.080 | 142,576 | +0.15(+3.04%) |
Oct 12, 2021 | 4.700 | 4.980 | 4.580 | 4.930 | 91,378 | +0.22(+4.67%) |
Oct 11, 2021 | 4.710 | 4.800 | 4.700 | 4.710 | 53,946 | +0.01(+0.21%) |
Oct 08, 2021 | 4.820 | 4.900 | 4.680 | 4.700 | 89,820 | -0.09(-1.88%) |
Oct 07, 2021 | 4.850 | 4.850 | 4.730 | 4.790 | 77,763 | -0.01(-0.21%) |
Oct 06, 2021 | 4.880 | 4.950 | 4.750 | 4.800 | 80,780 | -0.13(-2.64%) |
Oct 05, 2021 | 5.110 | 5.110 | 4.900 | 4.930 | 102,236 | -0.14(-2.76%) |
Oct 04, 2021 | 5.090 | 5.200 | 5.025 | 5.070 | 70,478 | -0.08(-1.55%) |