Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.071 | 4.150 | 4.006 | 4.080 | 102,467 | -0.01(-0.23%) |
Dec 30, 2021 | 4.127 | 4.266 | 4.090 | 4.090 | 61,746 | -0.06(-1.56%) |
Dec 29, 2021 | 4.164 | 4.210 | 4.043 | 4.155 | 76,117 | +0.04(+0.90%) |
Dec 28, 2021 | 4.099 | 4.247 | 4.099 | 4.117 | 100,973 | +0.04(+0.91%) |
Dec 27, 2021 | 4.257 | 4.303 | 4.043 | 4.080 | 107,981 | -0.14(-3.30%) |
Dec 23, 2021 | 4.192 | 4.275 | 4.034 | 4.219 | 118,348 | +0.02(+0.44%) |
Dec 22, 2021 | 4.312 | 4.481 | 4.127 | 4.201 | 140,499 | -0.03(-0.66%) |
Dec 21, 2021 | 3.978 | 4.266 | 3.978 | 4.229 | 198,007 | +0.28(+7.04%) |
Dec 20, 2021 | 4.117 | 4.117 | 3.830 | 3.951 | 125,907 | -0.27(-6.37%) |
Dec 17, 2021 | 4.192 | 4.275 | 4.053 | 4.219 | 114,205 | -0.04(-0.87%) |
Dec 16, 2021 | 4.451 | 4.498 | 4.173 | 4.257 | 107,812 | -0.14(-3.16%) |
Dec 15, 2021 | 4.312 | 4.447 | 4.173 | 4.396 | 124,101 | +0.08(+1.94%) |
Dec 14, 2021 | 4.303 | 4.391 | 4.247 | 4.312 | 51,280 | -0.05(-1.06%) |
Dec 13, 2021 | 4.600 | 4.600 | 4.318 | 4.359 | 97,726 | -0.27(-5.81%) |
Dec 10, 2021 | 4.859 | 4.877 | 4.544 | 4.627 | 78,620 | -0.16(-3.34%) |
Dec 09, 2021 | 4.760 | 5.088 | 4.760 | 4.787 | 125,391 | +0.10(+2.17%) |
Dec 08, 2021 | 4.686 | 4.769 | 4.593 | 4.686 | 61,784 | -0.01(-0.20%) |
Dec 07, 2021 | 4.723 | 4.769 | 4.658 | 4.695 | 78,606 | +0.08(+1.81%) |
Dec 06, 2021 | 4.436 | 4.658 | 4.223 | 4.612 | 123,317 | +0.19(+4.40%) |
Dec 03, 2021 | 4.667 | 4.667 | 4.343 | 4.417 | 98,869 | -0.23(-4.98%) |
Dec 02, 2021 | 4.510 | 4.807 | 4.454 | 4.649 | 149,719 | +0.09(+2.03%) |
Dec 01, 2021 | 4.917 | 4.954 | 4.473 | 4.556 | 173,871 | -0.26(-5.38%) |
Nov 30, 2021 | 4.815 | 4.973 | 4.676 | 4.815 | 171,134 | -0.13(-2.62%) |
Nov 29, 2021 | 5.343 | 5.436 | 4.945 | 4.945 | 134,985 | -0.35(-6.64%) |
Nov 26, 2021 | 5.445 | 5.454 | 5.213 | 5.297 | 31,992 | -0.22(-4.03%) |
Nov 24, 2021 | 5.445 | 5.547 | 5.426 | 5.519 | 49,858 | +0.06(+1.02%) |
Nov 23, 2021 | 5.519 | 5.612 | 5.463 | 5.463 | 29,058 | -0.04(-0.67%) |
Nov 22, 2021 | 5.639 | 5.676 | 5.491 | 5.500 | 54,000 | -0.12(-2.14%) |
Nov 19, 2021 | 5.556 | 5.667 | 5.473 | 5.621 | 27,345 | +0.00(+0.00%) |
Nov 18, 2021 | 5.649 | 5.649 | 5.607 | 5.621 | 53,147 | -0.06(-0.98%) |
Nov 17, 2021 | 5.797 | 5.797 | 5.612 | 5.676 | 43,229 | -0.14(-2.39%) |
Nov 16, 2021 | 5.723 | 5.862 | 5.723 | 5.815 | 27,960 | +0.08(+1.45%) |
Nov 15, 2021 | 5.880 | 5.973 | 5.695 | 5.732 | 42,424 | -0.15(-2.52%) |
Nov 12, 2021 | 5.991 | 6.019 | 5.732 | 5.880 | 67,765 | -0.12(-2.04%) |
Nov 11, 2021 | 6.031 | 6.079 | 5.929 | 6.003 | 22,409 | +0.01(+0.15%) |
Nov 10, 2021 | 6.234 | 5.994 | 56,748 | -0.24(-3.86%) | ||
Nov 09, 2021 | 6.188 | 6.350 | 6.111 | 6.234 | 112,978 | +0.01(+0.15%) |
Nov 08, 2021 | 6.086 | 6.290 | 6.021 | 6.225 | 156,153 | +0.25(+4.26%) |
Nov 05, 2021 | 5.744 | 5.984 | 5.744 | 5.970 | 58,806 | +0.17(+2.95%) |
Nov 04, 2021 | 5.957 | 5.957 | 5.753 | 5.799 | 56,162 | -0.16(-2.64%) |
Nov 03, 2021 | 5.910 | 5.984 | 5.799 | 5.957 | 36,620 | +0.05(+0.78%) |
Nov 02, 2021 | 5.799 | 5.966 | 5.744 | 5.910 | 73,781 | +0.11(+1.91%) |
Nov 01, 2021 | 5.698 | 5.818 | 5.605 | 5.799 | 42,800 | +0.13(+2.28%) |
Oct 29, 2021 | 5.559 | 5.725 | 5.517 | 5.670 | 58,487 | +0.11(+2.00%) |
Oct 28, 2021 | 5.522 | 5.651 | 5.503 | 5.559 | 79,657 | +0.07(+1.35%) |
Oct 27, 2021 | 5.651 | 5.647 | 5.452 | 5.485 | 232,214 | -0.14(-2.47%) |
Oct 26, 2021 | 5.753 | 5.624 | 41,022 | -0.14(-2.41%) | ||
Oct 25, 2021 | 5.781 | 5.905 | 5.716 | 5.762 | 53,392 | +0.01(+0.16%) |
Oct 22, 2021 | 5.966 | 6.003 | 5.725 | 5.753 | 52,104 | -0.24(-4.01%) |
Oct 21, 2021 | 5.920 | 6.164 | 5.892 | 5.994 | 111,462 | +0.06(+0.93%) |
Oct 20, 2021 | 5.587 | 5.938 | 5.577 | 5.938 | 140,654 | +0.33(+5.94%) |
Oct 19, 2021 | 5.605 | 5.716 | 5.429 | 5.605 | 169,033 | +0.02(+0.33%) |
Oct 18, 2021 | 5.466 | 5.605 | 5.466 | 5.587 | 85,955 | +0.09(+1.68%) |
Oct 15, 2021 | 5.402 | 5.559 | 5.309 | 5.494 | 71,167 | +0.13(+2.41%) |
Oct 14, 2021 | 5.272 | 5.392 | 5.245 | 5.365 | 40,145 | +0.07(+1.40%) |
Oct 13, 2021 | 5.291 | 5.411 | 5.152 | 5.291 | 79,059 | +0.00(+0.00%) |
Oct 12, 2021 | 5.383 | 5.429 | 5.198 | 5.291 | 74,686 | -0.07(-1.38%) |
Oct 11, 2021 | 5.374 | 5.471 | 5.300 | 5.365 | 55,644 | -0.03(-0.51%) |
Oct 08, 2021 | 5.568 | 5.568 | 5.355 | 5.392 | 78,694 | -0.16(-2.83%) |
Oct 07, 2021 | 5.503 | 5.585 | 5.466 | 5.550 | 33,058 | +0.07(+1.31%) |
Oct 06, 2021 | 5.469 | 5.515 | 5.367 | 5.478 | 55,309 | -0.02(-0.34%) |
Oct 05, 2021 | 5.358 | 5.543 | 5.238 | 5.496 | 77,089 | +0.14(+2.59%) |
Oct 04, 2021 | 5.570 | 5.570 | 5.173 | 5.358 | 101,828 | -0.23(-4.13%) |