Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.200 | 4.200 | 4.130 | 4.190 | 36,800 | -0.01(-0.24%) |
Dec 30, 2021 | 4.240 | 4.318 | 4.170 | 4.200 | 61,079 | +0.00(+0.00%) |
Dec 29, 2021 | 4.360 | 4.360 | 4.150 | 4.200 | 61,667 | -0.16(-3.67%) |
Dec 28, 2021 | 4.320 | 4.360 | 4.300 | 4.360 | 62,608 | +0.07(+1.63%) |
Dec 27, 2021 | 4.280 | 4.320 | 4.240 | 4.290 | 38,566 | +0.02(+0.47%) |
Dec 23, 2021 | 4.150 | 4.280 | 4.150 | 4.270 | 32,772 | +0.15(+3.64%) |
Dec 22, 2021 | 4.280 | 4.352 | 4.100 | 4.120 | 61,657 | -0.14(-3.29%) |
Dec 21, 2021 | 4.140 | 4.260 | 4.100 | 4.260 | 76,606 | +0.28(+7.04%) |
Dec 20, 2021 | 4.030 | 4.230 | 3.910 | 3.980 | 130,838 | +0.06(+1.53%) |
Dec 17, 2021 | 3.900 | 3.980 | 3.890 | 3.920 | 137,448 | +0.02(+0.51%) |
Dec 16, 2021 | 3.960 | 3.960 | 3.900 | 3.900 | 34,292 | -0.01(-0.26%) |
Dec 15, 2021 | 3.930 | 3.975 | 3.810 | 3.910 | 42,947 | -0.02(-0.51%) |
Dec 14, 2021 | 3.950 | 3.990 | 3.880 | 3.930 | 33,337 | -0.02(-0.51%) |
Dec 13, 2021 | 3.950 | 4.020 | 3.905 | 3.950 | 44,701 | -0.01(-0.25%) |
Dec 10, 2021 | 3.990 | 4.030 | 3.960 | 3.960 | 36,816 | -0.07(-1.74%) |
Dec 09, 2021 | 3.980 | 4.070 | 3.980 | 4.030 | 37,158 | +0.00(+0.00%) |
Dec 08, 2021 | 4.130 | 4.150 | 4.000 | 4.030 | 39,080 | -0.05(-1.23%) |
Dec 07, 2021 | 4.010 | 4.100 | 4.010 | 4.080 | 41,241 | +0.09(+2.26%) |
Dec 06, 2021 | 3.980 | 4.010 | 3.900 | 3.990 | 59,368 | -0.02(-0.50%) |
Dec 03, 2021 | 4.030 | 4.030 | 3.900 | 4.010 | 63,054 | -0.01(-0.25%) |
Dec 02, 2021 | 3.990 | 4.050 | 3.990 | 4.020 | 25,733 | +0.01(+0.25%) |
Dec 01, 2021 | 4.040 | 4.060 | 3.990 | 4.010 | 57,084 | +0.02(+0.50%) |
Nov 30, 2021 | 4.020 | 4.060 | 3.970 | 3.990 | 41,509 | -0.07(-1.72%) |
Nov 29, 2021 | 4.110 | 4.170 | 3.980 | 4.060 | 73,886 | -0.09(-2.17%) |
Nov 26, 2021 | 3.890 | 4.170 | 3.880 | 4.150 | 95,032 | -0.10(-2.35%) |
Nov 24, 2021 | 4.020 | 4.250 | 3.960 | 4.250 | 491,304 | +0.20(+4.94%) |
Nov 23, 2021 | 4.010 | 4.132 | 3.930 | 4.050 | 65,121 | +0.00(+0.00%) |
Nov 22, 2021 | 4.040 | 4.253 | 3.960 | 4.050 | 105,226 | -0.01(-0.25%) |
Nov 19, 2021 | 4.230 | 4.300 | 4.050 | 4.060 | 44,319 | -0.21(-4.92%) |
Nov 18, 2021 | 4.300 | 4.290 | 4.260 | 4.270 | 39,405 | -0.02(-0.47%) |
Nov 17, 2021 | 4.220 | 4.350 | 4.220 | 4.290 | 53,933 | +0.06(+1.42%) |
Nov 16, 2021 | 4.300 | 4.300 | 4.210 | 4.230 | 22,372 | -0.07(-1.63%) |
Nov 15, 2021 | 4.250 | 4.330 | 4.240 | 4.300 | 21,149 | +0.05(+1.18%) |
Nov 12, 2021 | 4.260 | 4.400 | 4.230 | 4.250 | 28,862 | -0.03(-0.70%) |
Nov 11, 2021 | 4.240 | 4.300 | 4.210 | 4.280 | 12,838 | +0.07(+1.66%) |
Nov 10, 2021 | 4.210 | 4.230 | 4.210 | 38,638 | -0.02(-0.47%) | |
Nov 09, 2021 | 4.300 | 4.340 | 4.220 | 4.230 | 33,009 | -0.10(-2.31%) |
Nov 08, 2021 | 4.490 | 4.500 | 4.330 | 4.330 | 40,409 | -0.16(-3.56%) |
Nov 05, 2021 | 4.400 | 4.520 | 4.390 | 4.490 | 124,197 | +0.11(+2.51%) |
Nov 04, 2021 | 4.420 | 4.420 | 4.110 | 4.380 | 82,840 | +0.02(+0.46%) |
Nov 03, 2021 | 4.000 | 4.360 | 4.000 | 4.360 | 95,202 | +0.35(+8.73%) |
Nov 02, 2021 | 4.060 | 4.140 | 3.950 | 4.010 | 33,470 | -0.07(-1.72%) |
Nov 01, 2021 | 4.160 | 4.190 | 4.050 | 4.080 | 48,773 | -0.02(-0.49%) |
Oct 29, 2021 | 4.270 | 4.270 | 4.050 | 4.100 | 50,894 | -0.19(-4.43%) |
Oct 28, 2021 | 4.540 | 4.560 | 4.180 | 4.290 | 61,494 | -0.23(-5.09%) |
Oct 27, 2021 | 4.220 | 4.540 | 4.110 | 4.520 | 152,144 | +0.27(+6.35%) |
Oct 26, 2021 | 4.360 | 4.250 | 40,472 | -0.12(-2.75%) | ||
Oct 25, 2021 | 4.540 | 4.540 | 4.340 | 4.370 | 64,280 | -0.17(-3.74%) |
Oct 22, 2021 | 4.320 | 4.640 | 4.100 | 4.540 | 232,985 | +0.18(+4.13%) |
Oct 21, 2021 | 4.400 | 4.410 | 4.340 | 4.360 | 39,661 | -0.03(-0.68%) |
Oct 20, 2021 | 4.360 | 4.420 | 4.360 | 4.390 | 38,686 | +0.00(+0.00%) |
Oct 19, 2021 | 4.370 | 4.420 | 4.350 | 4.390 | 33,426 | +0.00(+0.00%) |
Oct 18, 2021 | 4.490 | 4.540 | 4.370 | 4.390 | 32,134 | -0.05(-1.13%) |
Oct 15, 2021 | 4.500 | 4.525 | 4.420 | 4.440 | 51,744 | -0.05(-1.11%) |
Oct 14, 2021 | 4.530 | 4.530 | 4.470 | 4.490 | 14,987 | +0.00(+0.00%) |
Oct 13, 2021 | 4.500 | 4.520 | 4.460 | 4.490 | 48,349 | -0.01(-0.22%) |
Oct 12, 2021 | 4.500 | 4.590 | 4.460 | 4.500 | 57,518 | +0.00(+0.00%) |
Oct 11, 2021 | 4.640 | 4.900 | 4.460 | 4.500 | 206,310 | -0.10(-2.17%) |
Oct 08, 2021 | 4.820 | 4.820 | 4.560 | 4.600 | 219,934 | -0.15(-3.16%) |
Oct 07, 2021 | 4.700 | 4.800 | 4.590 | 4.750 | 64,507 | +0.10(+2.15%) |
Oct 06, 2021 | 4.610 | 4.730 | 4.600 | 4.650 | 74,016 | -0.03(-0.64%) |
Oct 05, 2021 | 4.530 | 4.740 | 4.500 | 4.680 | 94,918 | +0.09(+1.96%) |
Oct 04, 2021 | 4.600 | 4.650 | 4.510 | 4.590 | 41,314 | +0.00(+0.00%) |