Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.790 | 4.800 | 4.790 | 4.800 | 1,343 | -0.08(-1.64%) |
Dec 30, 2021 | 4.870 | 4.880 | 4.870 | 4.880 | 620 | +0.00(+0.00%) |
Dec 29, 2021 | 4.950 | 4.950 | 4.880 | 4.880 | 829 | +0.05(+1.14%) |
Dec 28, 2021 | 4.960 | 4.960 | 4.825 | 4.825 | 1,501 | -0.17(-3.31%) |
Dec 27, 2021 | 4.990 | 4.990 | 4.990 | 4.990 | 126 | -0.04(-0.89%) |
Dec 23, 2021 | 5.035 | 5.035 | 5.035 | 5.035 | 432 | +0.29(+6.00%) |
Dec 22, 2021 | 4.650 | 4.921 | 4.650 | 4.750 | 2,402 | -0.08(-1.66%) |
Dec 21, 2021 | 4.920 | 4.920 | 4.780 | 4.830 | 5,373 | -0.16(-3.21%) |
Dec 20, 2021 | 4.970 | 4.990 | 4.970 | 4.990 | 651 | +0.03(+0.50%) |
Dec 17, 2021 | 4.965 | 4.965 | 4.965 | 4.965 | 234 | +0.06(+1.33%) |
Dec 16, 2021 | 4.810 | 4.900 | 4.810 | 4.900 | 11,363 | +0.09(+1.87%) |
Dec 15, 2021 | 4.812 | 4.812 | 4.810 | 4.810 | 300 | -0.01(-0.21%) |
Dec 14, 2021 | 4.810 | 4.820 | 4.750 | 4.820 | 1,468 | +0.06(+1.24%) |
Dec 13, 2021 | 4.761 | 4.761 | 4.761 | 4.761 | 331 | -0.08(-1.63%) |
Dec 10, 2021 | 4.690 | 4.885 | 4.690 | 4.840 | 141,832 | -0.03(-0.62%) |
Dec 09, 2021 | 4.860 | 4.870 | 4.850 | 4.870 | 576 | -0.11(-2.21%) |
Dec 08, 2021 | 5.130 | 5.130 | 4.930 | 4.980 | 1,109 | -0.11(-2.16%) |
Dec 07, 2021 | 5.139 | 5.139 | 5.000 | 5.090 | 4,063 | +0.21(+4.30%) |
Dec 06, 2021 | 5.030 | 5.030 | 4.880 | 4.880 | 1,228 | +0.00(+0.00%) |
Dec 03, 2021 | 4.880 | 4.880 | 4.880 | 4.880 | 617 | +0.09(+1.83%) |
Dec 02, 2021 | 4.900 | 4.900 | 4.793 | 4.793 | 49,639 | -0.15(-2.99%) |
Dec 01, 2021 | 5.030 | 5.030 | 4.940 | 4.940 | 2,194 | -0.03(-0.60%) |
Nov 30, 2021 | 5.120 | 5.120 | 5.000 | 4.970 | 292,311 | -0.30(-5.69%) |
Nov 29, 2021 | 5.400 | 5.400 | 5.250 | 5.270 | 5,300 | -0.13(-2.41%) |
Nov 26, 2021 | 5.401 | 5.401 | 5.340 | 5.400 | 1,292 | +0.06(+1.12%) |
Nov 22, 2021 | 5.340 | 5.340 | 5.340 | 63 | -0.28(-4.98%) | |
Nov 19, 2021 | 5.620 | 5.720 | 5.620 | 5.620 | 518 | +0.02(+0.36%) |
Nov 18, 2021 | 5.370 | 5.620 | 5.370 | 5.600 | 4,345 | +0.20(+3.70%) |
Nov 17, 2021 | 5.400 | 5.400 | 5.400 | 5.400 | 240 | -0.37(-6.41%) |
Nov 16, 2021 | 5.770 | 5.770 | 5.770 | 5.770 | 1,037 | +0.09(+1.67%) |
Nov 15, 2021 | 5.600 | 5.700 | 5.570 | 5.675 | 4,696 | +0.08(+1.34%) |
Nov 12, 2021 | 5.600 | 5.600 | 5.600 | 5.600 | 230 | +0.10(+1.82%) |
Nov 11, 2021 | 5.560 | 5.560 | 5.500 | 5.500 | 3,478 | +0.08(+1.38%) |
Nov 09, 2021 | 5.350 | 5.425 | 5.330 | 5.425 | 2,420 | +0.10(+1.97%) |
Nov 03, 2021 | 5.320 | 5.320 | 5.320 | 127 | -0.03(-0.56%) | |
Nov 02, 2021 | 5.350 | 5.350 | 5.350 | 5.350 | 289 | +0.03(+0.56%) |
Nov 01, 2021 | 5.117 | 5.320 | 5.117 | 5.320 | 950 | +0.20(+3.91%) |
Oct 28, 2021 | 5.120 | 5.120 | 5.120 | 56 | +0.00(+0.00%) | |
Oct 27, 2021 | 5.120 | 5.120 | 5.120 | 5.120 | 503 | -0.04(-0.78%) |
Oct 26, 2021 | 5.120 | 5.160 | 5.160 | 1,656 | +0.00(+0.10%) | |
Oct 25, 2021 | 5.155 | 5.155 | 5.120 | 5.155 | 3,217 | -0.04(-0.67%) |
Oct 22, 2021 | 5.200 | 5.280 | 5.120 | 5.190 | 5,663 | -0.17(-3.17%) |
Oct 21, 2021 | 5.360 | 5.360 | 5.360 | 5.360 | 361 | +0.13(+2.49%) |
Oct 20, 2021 | 5.230 | 5.230 | 5.230 | 5.230 | 113 | +0.07(+1.36%) |
Oct 19, 2021 | 5.160 | 5.160 | 5.140 | 5.160 | 490 | +0.04(+0.78%) |
Oct 18, 2021 | 5.110 | 5.150 | 5.110 | 5.120 | 402 | -0.01(-0.19%) |
Oct 15, 2021 | 5.053 | 5.160 | 5.053 | 5.130 | 5,621 | +0.04(+0.88%) |
Oct 14, 2021 | 5.060 | 5.085 | 5.060 | 5.085 | 600 | +0.01(+0.30%) |
Oct 13, 2021 | 5.070 | 5.070 | 5.070 | 5.070 | 110 | -0.02(-0.49%) |
Oct 12, 2021 | 5.095 | 5.095 | 5.095 | 5.095 | 100 | +0.08(+1.65%) |
Oct 11, 2021 | 4.900 | 5.013 | 4.900 | 5.013 | 50,560 | +0.20(+4.21%) |
Oct 08, 2021 | 4.810 | 4.810 | 4.810 | 4.810 | 543 | -0.02(-0.41%) |
Oct 07, 2021 | 4.830 | 4.830 | 4.820 | 4.830 | 210 | +0.14(+2.99%) |
Oct 06, 2021 | 4.761 | 4.790 | 4.690 | 4.690 | 6,726 | -0.31(-6.20%) |
Oct 04, 2021 | 5.000 | 5.000 | 5.000 | 15 | -0.04(-0.79%) |