Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.032 | 5.084 | 5.015 | 5.067 | 8,639,404 | +0.05(+1.04%) |
Dec 30, 2021 | 4.927 | 5.032 | 4.910 | 5.015 | 12,052,382 | +0.10(+2.13%) |
Dec 29, 2021 | 4.814 | 4.989 | 4.808 | 4.910 | 16,231,733 | +0.03(+0.54%) |
Dec 28, 2021 | 4.840 | 4.980 | 4.832 | 4.884 | 11,006,601 | +0.04(+0.90%) |
Dec 27, 2021 | 4.823 | 4.901 | 4.797 | 4.840 | 8,411,746 | -0.02(-0.36%) |
Dec 23, 2021 | 4.893 | 4.901 | 4.827 | 4.858 | 13,388,771 | -0.02(-0.36%) |
Dec 22, 2021 | 4.840 | 4.901 | 4.753 | 4.875 | 17,511,218 | +0.03(+0.54%) |
Dec 21, 2021 | 4.884 | 4.906 | 4.770 | 4.849 | 17,441,296 | -0.01(-0.18%) |
Dec 20, 2021 | 4.779 | 4.884 | 4.683 | 4.858 | 21,594,608 | +0.02(+0.36%) |
Dec 17, 2021 | 4.744 | 4.910 | 4.727 | 4.840 | 39,660,856 | +0.12(+2.59%) |
Dec 16, 2021 | 4.500 | 4.736 | 4.487 | 4.718 | 31,273,940 | +0.32(+7.34%) |
Dec 15, 2021 | 4.404 | 4.430 | 4.273 | 4.395 | 26,189,746 | -0.03(-0.79%) |
Dec 14, 2021 | 4.474 | 4.552 | 4.422 | 4.430 | 19,594,542 | -0.10(-2.31%) |
Dec 13, 2021 | 4.631 | 4.692 | 4.518 | 4.535 | 28,783,172 | -0.11(-2.44%) |
Dec 10, 2021 | 4.657 | 4.683 | 4.570 | 4.648 | 25,715,650 | +0.05(+1.14%) |
Dec 09, 2021 | 4.858 | 4.853 | 4.552 | 4.596 | 54,897,632 | -0.54(-10.53%) |
Dec 08, 2021 | 5.172 | 5.194 | 5.067 | 5.137 | 16,964,322 | -0.04(-0.84%) |
Dec 07, 2021 | 5.189 | 5.285 | 5.180 | 5.180 | 14,129,393 | +0.00(+0.00%) |
Dec 06, 2021 | 5.058 | 5.189 | 5.019 | 5.180 | 12,868,192 | +0.09(+1.71%) |
Dec 03, 2021 | 5.076 | 5.128 | 5.023 | 5.093 | 13,865,636 | +0.03(+0.69%) |
Dec 02, 2021 | 5.067 | 5.093 | 4.971 | 5.058 | 16,616,290 | -0.02(-0.34%) |
Dec 01, 2021 | 5.302 | 5.355 | 5.067 | 5.076 | 21,561,828 | -0.11(-2.18%) |
Nov 30, 2021 | 5.294 | 5.468 | 5.180 | 5.189 | 30,967,626 | -0.04(-0.70%) |
Nov 29, 2021 | 5.217 | 5.260 | 5.087 | 5.225 | 23,471,518 | -0.06(-1.14%) |
Nov 26, 2021 | 5.432 | 5.432 | 5.174 | 5.286 | 13,535,983 | -0.09(-1.61%) |
Nov 24, 2021 | 5.415 | 5.437 | 5.320 | 5.372 | 13,973,451 | -0.10(-1.89%) |
Nov 23, 2021 | 5.527 | 5.583 | 5.381 | 5.476 | 17,603,720 | -0.18(-3.20%) |
Nov 22, 2021 | 5.631 | 5.743 | 5.553 | 5.657 | 13,149,309 | -0.09(-1.65%) |
Nov 19, 2021 | 5.872 | 5.898 | 5.691 | 5.751 | 13,943,768 | -0.13(-2.20%) |
Nov 18, 2021 | 5.958 | 5.881 | 5.846 | 5.881 | 11,494,638 | -0.12(-2.01%) |
Nov 17, 2021 | 6.010 | 6.096 | 5.945 | 6.002 | 13,573,936 | +0.09(+1.46%) |
Nov 16, 2021 | 6.045 | 6.148 | 5.889 | 5.915 | 16,762,061 | -0.14(-2.28%) |
Nov 15, 2021 | 5.967 | 6.070 | 5.915 | 6.053 | 12,843,234 | +0.07(+1.15%) |
Nov 12, 2021 | 5.786 | 6.010 | 5.751 | 5.984 | 21,971,814 | +0.13(+2.21%) |
Nov 11, 2021 | 5.777 | 5.898 | 5.631 | 5.855 | 22,814,274 | +0.20(+3.51%) |
Nov 10, 2021 | 5.527 | 5.657 | 26,308,010 | +0.28(+5.13%) | ||
Nov 09, 2021 | 5.415 | 5.424 | 5.307 | 5.381 | 20,567,206 | -0.03(-0.48%) |
Nov 08, 2021 | 5.407 | 5.424 | 5.333 | 5.407 | 15,308,499 | +0.05(+0.97%) |
Nov 05, 2021 | 5.200 | 5.359 | 5.174 | 5.355 | 15,665,724 | +0.17(+3.33%) |
Nov 04, 2021 | 5.269 | 5.342 | 5.156 | 5.182 | 14,741,128 | -0.02(-0.33%) |
Nov 03, 2021 | 5.070 | 5.208 | 5.019 | 5.200 | 12,657,006 | +0.05(+1.00%) |
Nov 02, 2021 | 5.131 | 5.148 | 5.044 | 5.148 | 11,170,651 | +0.00(+0.00%) |
Nov 01, 2021 | 5.191 | 5.217 | 5.181 | 5.148 | 12,678,794 | -0.03(-0.67%) |
Oct 29, 2021 | 5.303 | 5.312 | 5.182 | 5.182 | 12,421,464 | -0.22(-3.99%) |
Oct 28, 2021 | 5.519 | 5.570 | 5.398 | 5.398 | 17,397,056 | -0.12(-2.19%) |
Oct 27, 2021 | 5.519 | 5.596 | 5.493 | 5.519 | 12,599,729 | -0.03(-0.47%) |
Oct 26, 2021 | 5.527 | 5.545 | 10,116,612 | -0.02(-0.31%) | ||
Oct 25, 2021 | 5.519 | 5.613 | 5.519 | 5.562 | 15,113,104 | +0.11(+2.06%) |
Oct 22, 2021 | 5.527 | 5.648 | 5.415 | 5.450 | 13,875,853 | +0.03(+0.64%) |
Oct 21, 2021 | 5.363 | 5.441 | 5.329 | 5.415 | 9,635,010 | +0.01(+0.16%) |
Oct 20, 2021 | 5.338 | 5.458 | 5.286 | 5.407 | 17,304,162 | +0.14(+2.62%) |
Oct 19, 2021 | 5.338 | 5.355 | 5.225 | 5.269 | 12,538,695 | +0.05(+0.99%) |
Oct 18, 2021 | 5.251 | 5.286 | 5.187 | 5.217 | 7,720,685 | -0.05(-0.98%) |
Oct 15, 2021 | 5.191 | 5.312 | 5.135 | 5.269 | 12,779,102 | -0.04(-0.81%) |
Oct 14, 2021 | 5.251 | 5.346 | 5.243 | 5.312 | 17,481,314 | +0.13(+2.50%) |
Oct 13, 2021 | 4.975 | 5.200 | 4.975 | 5.182 | 19,904,088 | +0.25(+5.07%) |
Oct 12, 2021 | 4.881 | 5.010 | 4.863 | 4.932 | 12,303,016 | +0.04(+0.88%) |
Oct 11, 2021 | 4.898 | 4.950 | 4.837 | 4.889 | 6,938,818 | +0.00(+0.00%) |
Oct 08, 2021 | 5.001 | 5.027 | 4.889 | 4.889 | 9,776,564 | +0.03(+0.53%) |
Oct 07, 2021 | 4.803 | 4.932 | 4.803 | 4.863 | 12,136,729 | +0.03(+0.53%) |
Oct 06, 2021 | 4.708 | 4.837 | 4.674 | 4.837 | 11,104,025 | +0.13(+2.75%) |
Oct 05, 2021 | 4.682 | 4.717 | 4.566 | 4.708 | 14,543,634 | +0.00(+0.00%) |
Oct 04, 2021 | 4.579 | 4.743 | 4.561 | 4.708 | 14,438,975 | +0.12(+2.63%) |