Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.920 | 3.950 | 3.705 | 3.720 | 1,427,216 | -0.20(-5.10%) |
Dec 30, 2021 | 3.630 | 4.130 | 3.630 | 3.920 | 1,772,720 | +0.26(+7.10%) |
Dec 29, 2021 | 3.790 | 3.840 | 3.625 | 3.660 | 1,782,424 | -0.09(-2.40%) |
Dec 28, 2021 | 3.880 | 4.020 | 3.740 | 3.750 | 1,295,906 | -0.16(-4.09%) |
Dec 27, 2021 | 4.020 | 4.200 | 3.880 | 3.910 | 1,628,216 | -0.14(-3.46%) |
Dec 23, 2021 | 3.710 | 4.145 | 3.710 | 4.050 | 1,950,180 | +0.27(+7.14%) |
Dec 22, 2021 | 3.740 | 3.910 | 3.640 | 3.780 | 2,183,878 | +0.00(+0.00%) |
Dec 21, 2021 | 3.860 | 3.900 | 3.660 | 3.780 | 2,995,882 | -0.03(-0.79%) |
Dec 20, 2021 | 4.490 | 4.486 | 3.750 | 3.810 | 2,684,701 | -0.60(-13.60%) |
Dec 17, 2021 | 4.180 | 4.630 | 4.100 | 4.410 | 23,544,616 | +0.25(+6.01%) |
Dec 16, 2021 | 4.440 | 4.480 | 4.051 | 4.160 | 3,443,754 | -0.28(-6.31%) |
Dec 15, 2021 | 4.220 | 4.440 | 3.970 | 4.440 | 3,598,391 | +0.20(+4.72%) |
Dec 14, 2021 | 4.540 | 4.600 | 4.200 | 4.240 | 3,018,978 | -0.38(-8.23%) |
Dec 13, 2021 | 4.680 | 4.680 | 4.330 | 4.620 | 2,790,504 | -0.07(-1.49%) |
Dec 10, 2021 | 4.930 | 4.980 | 4.612 | 4.690 | 2,143,422 | -0.24(-4.87%) |
Dec 09, 2021 | 5.600 | 5.610 | 4.900 | 4.930 | 2,386,056 | -0.71(-12.59%) |
Dec 08, 2021 | 5.760 | 5.810 | 5.453 | 5.640 | 962,849 | -0.10(-1.74%) |
Dec 07, 2021 | 5.480 | 5.950 | 5.420 | 5.740 | 1,783,590 | +0.43(+8.10%) |
Dec 06, 2021 | 5.510 | 5.555 | 5.040 | 5.310 | 1,574,189 | -0.16(-2.93%) |
Dec 03, 2021 | 5.990 | 5.990 | 5.360 | 5.470 | 1,929,853 | -0.51(-8.53%) |
Dec 02, 2021 | 5.830 | 6.271 | 5.624 | 5.980 | 2,332,071 | +0.41(+7.36%) |
Dec 01, 2021 | 6.070 | 6.240 | 5.550 | 5.570 | 1,519,846 | -0.49(-8.09%) |
Nov 30, 2021 | 5.850 | 6.090 | 5.560 | 6.060 | 2,172,320 | +0.20(+3.41%) |
Nov 29, 2021 | 6.200 | 6.320 | 5.830 | 5.860 | 1,541,999 | -0.25(-4.09%) |
Nov 26, 2021 | 6.660 | 6.660 | 6.030 | 6.110 | 1,163,062 | -0.32(-4.98%) |
Nov 24, 2021 | 5.940 | 6.480 | 5.940 | 6.430 | 995,137 | +0.41(+6.81%) |
Nov 23, 2021 | 5.760 | 6.060 | 5.620 | 6.020 | 1,545,831 | +0.22(+3.79%) |
Nov 22, 2021 | 6.090 | 6.100 | 5.590 | 5.800 | 1,732,677 | -0.22(-3.65%) |
Nov 19, 2021 | 6.160 | 6.180 | 5.950 | 6.020 | 1,374,265 | -0.03(-0.50%) |
Nov 18, 2021 | 6.300 | 6.440 | 6.040 | 6.050 | 1,273,114 | -0.25(-3.97%) |
Nov 17, 2021 | 6.810 | 6.950 | 6.270 | 6.300 | 1,724,687 | -0.53(-7.76%) |
Nov 16, 2021 | 6.590 | 6.990 | 6.470 | 6.830 | 1,395,128 | +0.21(+3.17%) |
Nov 15, 2021 | 6.400 | 6.818 | 6.220 | 6.620 | 1,639,413 | +0.34(+5.41%) |
Nov 12, 2021 | 6.270 | 6.340 | 6.210 | 6.280 | 767,691 | +0.04(+0.64%) |
Nov 11, 2021 | 6.300 | 6.450 | 6.150 | 6.240 | 906,265 | +0.05(+0.81%) |
Nov 10, 2021 | 6.430 | 6.190 | 988,318 | -0.26(-4.03%) | ||
Nov 09, 2021 | 6.720 | 6.740 | 6.400 | 6.450 | 1,066,640 | -0.14(-2.12%) |
Nov 08, 2021 | 7.380 | 7.540 | 6.498 | 6.590 | 2,297,705 | -0.88(-11.78%) |
Nov 05, 2021 | 7.000 | 8.000 | 6.880 | 7.470 | 2,280,724 | -0.74(-9.01%) |
Nov 04, 2021 | 8.300 | 8.380 | 8.070 | 8.210 | 1,309,578 | -0.01(-0.12%) |
Nov 03, 2021 | 8.100 | 8.260 | 7.840 | 8.220 | 1,776,944 | +0.22(+2.75%) |
Nov 02, 2021 | 7.530 | 8.070 | 7.440 | 8.000 | 1,840,012 | +0.42(+5.54%) |
Nov 01, 2021 | 7.200 | 7.590 | 7.330 | 7.580 | 1,756,999 | +0.40(+5.57%) |
Oct 29, 2021 | 7.020 | 7.290 | 6.925 | 7.180 | 1,258,038 | +0.16(+2.28%) |
Oct 28, 2021 | 6.700 | 7.030 | 7.020 | 1,337,066 | +0.31(+4.62%) | |
Oct 27, 2021 | 6.950 | 7.090 | 6.690 | 6.710 | 1,370,648 | -0.26(-3.73%) |
Oct 26, 2021 | 6.600 | 7.150 | 6.970 | 2,314,446 | +0.37(+5.61%) | |
Oct 25, 2021 | 6.360 | 7.160 | 6.330 | 6.600 | 4,530,525 | +0.18(+2.80%) |
Oct 22, 2021 | 6.380 | 6.450 | 6.420 | 1,652,785 | -0.11(-1.68%) | |
Oct 21, 2021 | 6.540 | 6.740 | 6.500 | 6.530 | 730,919 | -0.02(-0.31%) |
Oct 20, 2021 | 6.560 | 6.720 | 6.460 | 6.550 | 1,038,522 | -0.01(-0.15%) |
Oct 19, 2021 | 6.280 | 6.570 | 6.275 | 6.560 | 1,242,042 | +0.29(+4.63%) |
Oct 18, 2021 | 6.400 | 6.440 | 6.260 | 6.270 | 970,590 | -0.16(-2.49%) |
Oct 15, 2021 | 6.530 | 6.570 | 6.420 | 6.430 | 874,950 | -0.06(-0.92%) |
Oct 14, 2021 | 6.420 | 6.590 | 6.380 | 6.490 | 1,183,197 | +0.11(+1.72%) |
Oct 13, 2021 | 6.390 | 6.450 | 6.205 | 6.380 | 1,120,274 | +0.02(+0.31%) |
Oct 12, 2021 | 6.290 | 6.460 | 6.235 | 6.360 | 870,442 | +0.11(+1.76%) |
Oct 11, 2021 | 6.370 | 6.380 | 6.170 | 6.250 | 1,170,996 | -0.16(-2.50%) |
Oct 08, 2021 | 6.310 | 6.490 | 6.160 | 6.410 | 1,377,163 | +0.05(+0.79%) |
Oct 07, 2021 | 6.000 | 6.470 | 5.940 | 6.360 | 3,301,343 | +0.38(+6.35%) |
Oct 06, 2021 | 6.100 | 6.150 | 5.880 | 5.980 | 1,383,098 | -0.20(-3.24%) |
Oct 05, 2021 | 6.150 | 6.310 | 6.070 | 6.180 | 1,206,207 | +0.10(+1.64%) |
Oct 04, 2021 | 5.780 | 6.410 | 5.720 | 6.080 | 2,452,819 | +0.20(+3.40%) |