Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.543 | 4.631 | 4.518 | 4.582 | 1,801,693 | +0.03(+0.65%) |
Dec 30, 2021 | 4.553 | 4.626 | 4.533 | 4.553 | 1,312,362 | -0.02(-0.43%) |
Dec 29, 2021 | 4.602 | 4.612 | 4.543 | 4.572 | 1,235,563 | -0.04(-0.85%) |
Dec 28, 2021 | 4.612 | 4.690 | 4.553 | 4.612 | 1,244,150 | -0.02(-0.43%) |
Dec 27, 2021 | 4.493 | 4.631 | 4.493 | 4.631 | 942,078 | +0.08(+1.73%) |
Dec 23, 2021 | 4.464 | 4.602 | 4.464 | 4.553 | 1,034,283 | +0.04(+0.87%) |
Dec 22, 2021 | 4.513 | 4.523 | 4.439 | 4.513 | 1,372,881 | +0.01(+0.22%) |
Dec 21, 2021 | 4.415 | 4.543 | 4.286 | 4.503 | 2,167,350 | +0.14(+3.16%) |
Dec 20, 2021 | 4.355 | 4.454 | 4.252 | 4.365 | 2,654,749 | -0.09(-1.99%) |
Dec 17, 2021 | 4.444 | 4.513 | 4.355 | 4.454 | 6,743,822 | +0.01(+0.25%) |
Dec 16, 2021 | 4.523 | 4.572 | 4.395 | 4.443 | 2,342,261 | -0.02(-0.47%) |
Dec 15, 2021 | 4.444 | 4.469 | 4.360 | 4.464 | 2,719,710 | +0.00(+0.00%) |
Dec 14, 2021 | 4.503 | 4.533 | 4.375 | 4.464 | 2,984,776 | +0.03(+0.61%) |
Dec 13, 2021 | 4.484 | 4.493 | 4.405 | 4.437 | 2,330,427 | -0.08(-1.69%) |
Dec 10, 2021 | 4.661 | 4.671 | 4.503 | 4.513 | 1,681,442 | -0.10(-2.14%) |
Dec 09, 2021 | 4.759 | 4.814 | 4.602 | 4.612 | 1,346,320 | -0.22(-4.49%) |
Dec 08, 2021 | 4.828 | 4.858 | 4.735 | 4.828 | 2,029,893 | +0.08(+1.66%) |
Dec 07, 2021 | 4.750 | 4.838 | 4.720 | 4.750 | 2,367,786 | +0.05(+1.09%) |
Dec 06, 2021 | 4.631 | 4.740 | 4.493 | 4.698 | 2,631,531 | +0.14(+2.98%) |
Dec 03, 2021 | 4.523 | 4.661 | 4.523 | 4.562 | 2,752,276 | -0.05(-1.07%) |
Dec 02, 2021 | 4.415 | 4.631 | 4.415 | 4.612 | 2,580,492 | +0.21(+4.70%) |
Dec 01, 2021 | 4.533 | 4.617 | 4.390 | 4.405 | 2,736,524 | +0.00(+0.00%) |
Nov 30, 2021 | 4.484 | 4.557 | 4.346 | 4.405 | 3,350,414 | -0.13(-2.83%) |
Nov 29, 2021 | 4.622 | 4.661 | 4.474 | 4.533 | 3,310,331 | +0.01(+0.22%) |
Nov 26, 2021 | 4.553 | 4.597 | 4.464 | 4.523 | 2,190,216 | -0.22(-4.57%) |
Nov 24, 2021 | 4.631 | 4.769 | 4.602 | 4.740 | 2,282,692 | +0.07(+1.48%) |
Nov 23, 2021 | 4.661 | 4.725 | 4.562 | 4.671 | 2,769,160 | +0.08(+1.72%) |
Nov 22, 2021 | 4.592 | 4.695 | 4.557 | 4.592 | 2,753,917 | +0.02(+0.43%) |
Nov 19, 2021 | 4.592 | 4.705 | 4.572 | 4.572 | 2,220,456 | -0.09(-1.90%) |
Nov 18, 2021 | 4.671 | 4.680 | 4.651 | 4.661 | 2,733,296 | -0.01(-0.21%) |
Nov 17, 2021 | 4.710 | 4.754 | 4.661 | 4.671 | 2,499,926 | -0.08(-1.66%) |
Nov 16, 2021 | 4.749 | 4.798 | 4.621 | 4.749 | 3,333,309 | -0.03(-0.62%) |
Nov 15, 2021 | 4.926 | 4.926 | 4.769 | 4.779 | 2,067,629 | -0.14(-2.80%) |
Nov 12, 2021 | 4.779 | 4.966 | 4.769 | 4.916 | 2,626,663 | +0.09(+1.83%) |
Nov 11, 2021 | 4.818 | 4.848 | 4.739 | 4.828 | 2,882,658 | +0.01(+0.20%) |
Nov 10, 2021 | 4.818 | 4.818 | 2,141,408 | -0.01(-0.20%) | ||
Nov 09, 2021 | 4.897 | 4.956 | 4.813 | 4.828 | 3,437,488 | -0.12(-2.39%) |
Nov 08, 2021 | 5.064 | 5.103 | 4.916 | 4.946 | 2,861,340 | -0.11(-2.14%) |
Nov 05, 2021 | 5.025 | 5.172 | 4.975 | 5.054 | 2,996,372 | +0.04(+0.78%) |
Nov 04, 2021 | 5.202 | 5.261 | 4.956 | 5.015 | 4,300,449 | -0.15(-2.86%) |
Nov 03, 2021 | 5.487 | 5.487 | 5.133 | 5.162 | 4,657,074 | -0.29(-5.23%) |
Nov 02, 2021 | 5.497 | 5.521 | 5.418 | 5.447 | 1,805,558 | -0.08(-1.42%) |
Nov 01, 2021 | 5.339 | 5.526 | 5.364 | 5.526 | 2,467,911 | +0.25(+4.66%) |
Oct 29, 2021 | 5.379 | 5.467 | 5.275 | 5.280 | 2,048,121 | -0.10(-1.83%) |
Oct 28, 2021 | 5.359 | 5.447 | 5.329 | 5.379 | 1,686,764 | +0.00(+0.00%) |
Oct 27, 2021 | 5.339 | 5.447 | 5.247 | 5.379 | 4,697,244 | -0.01(-0.18%) |
Oct 26, 2021 | 5.467 | 5.388 | 5.388 | 1,321,848 | -0.04(-0.72%) | |
Oct 25, 2021 | 5.428 | 5.516 | 5.398 | 5.428 | 1,774,799 | +0.00(+0.00%) |
Oct 22, 2021 | 5.418 | 5.457 | 5.398 | 5.428 | 990,883 | +0.02(+0.36%) |
Oct 21, 2021 | 5.379 | 5.477 | 5.349 | 5.408 | 1,305,830 | +0.01(+0.18%) |
Oct 20, 2021 | 5.398 | 5.447 | 5.349 | 5.398 | 1,326,220 | +0.01(+0.18%) |
Oct 19, 2021 | 5.477 | 5.477 | 5.359 | 5.388 | 1,357,969 | -0.07(-1.26%) |
Oct 18, 2021 | 5.438 | 5.516 | 5.388 | 5.457 | 1,157,936 | +0.02(+0.36%) |
Oct 15, 2021 | 5.536 | 5.546 | 5.428 | 5.438 | 3,092,851 | -0.02(-0.36%) |
Oct 14, 2021 | 5.408 | 5.467 | 5.349 | 5.457 | 1,772,176 | +0.10(+1.83%) |
Oct 13, 2021 | 5.310 | 5.388 | 5.231 | 5.359 | 3,098,657 | +0.04(+0.74%) |
Oct 12, 2021 | 5.280 | 5.379 | 5.246 | 5.320 | 2,326,324 | +0.02(+0.37%) |
Oct 11, 2021 | 5.398 | 5.423 | 5.300 | 5.300 | 1,270,978 | -0.05(-0.92%) |
Oct 08, 2021 | 5.433 | 5.438 | 5.315 | 5.349 | 1,989,038 | -0.02(-0.37%) |
Oct 07, 2021 | 5.320 | 5.462 | 5.280 | 5.369 | 3,307,397 | +0.07(+1.30%) |
Oct 06, 2021 | 5.290 | 5.369 | 5.241 | 5.300 | 2,514,003 | -0.07(-1.28%) |
Oct 05, 2021 | 5.202 | 5.403 | 5.113 | 5.369 | 2,296,142 | +0.17(+3.21%) |
Oct 04, 2021 | 5.339 | 5.339 | 5.162 | 5.202 | 2,333,111 | -0.13(-2.40%) |