Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.878 | 4.041 | 3.839 | 3.928 | 644,186 | +0.07(+1.79%) |
Dec 30, 2021 | 3.800 | 3.928 | 3.783 | 3.859 | 875,566 | +0.06(+1.55%) |
Dec 29, 2021 | 3.898 | 3.918 | 3.800 | 3.800 | 403,188 | -0.15(-3.74%) |
Dec 28, 2021 | 3.859 | 3.977 | 3.829 | 3.947 | 475,400 | +0.06(+1.52%) |
Dec 27, 2021 | 3.868 | 3.888 | 3.829 | 3.888 | 377,393 | +0.02(+0.51%) |
Dec 23, 2021 | 3.829 | 3.918 | 3.785 | 3.868 | 555,431 | +0.01(+0.26%) |
Dec 22, 2021 | 3.849 | 3.903 | 3.795 | 3.859 | 787,523 | -0.03(-0.76%) |
Dec 21, 2021 | 3.898 | 3.918 | 3.873 | 3.888 | 503,660 | -0.01(-0.25%) |
Dec 20, 2021 | 3.937 | 3.987 | 3.888 | 3.898 | 588,892 | -0.11(-2.70%) |
Dec 17, 2021 | 3.888 | 4.046 | 3.878 | 4.006 | 804,981 | -0.02(-0.49%) |
Dec 16, 2021 | 4.036 | 4.105 | 4.001 | 4.026 | 668,633 | -0.02(-0.49%) |
Dec 15, 2021 | 3.987 | 4.065 | 3.967 | 4.046 | 512,161 | +0.02(+0.49%) |
Dec 14, 2021 | 3.996 | 4.046 | 3.967 | 4.026 | 623,840 | +0.03(+0.74%) |
Dec 13, 2021 | 4.026 | 4.060 | 3.967 | 3.996 | 284,518 | -0.08(-1.93%) |
Dec 10, 2021 | 4.203 | 4.203 | 4.046 | 4.075 | 545,732 | +0.06(+1.47%) |
Dec 09, 2021 | 4.065 | 4.065 | 4.001 | 4.016 | 481,011 | -0.08(-1.92%) |
Dec 08, 2021 | 3.928 | 4.105 | 3.918 | 4.095 | 925,330 | +0.13(+3.23%) |
Dec 07, 2021 | 3.908 | 4.006 | 3.888 | 3.967 | 596,054 | +0.08(+2.03%) |
Dec 06, 2021 | 3.868 | 3.928 | 3.829 | 3.888 | 650,558 | -0.04(-1.00%) |
Dec 03, 2021 | 4.056 | 4.085 | 3.878 | 3.928 | 766,798 | +0.02(+0.50%) |
Dec 02, 2021 | 3.918 | 3.987 | 3.844 | 3.908 | 632,343 | +0.13(+3.39%) |
Dec 01, 2021 | 3.987 | 4.056 | 3.780 | 3.780 | 900,847 | -0.21(-5.19%) |
Nov 30, 2021 | 4.046 | 4.056 | 3.854 | 3.987 | 1,048,039 | -0.09(-2.17%) |
Nov 29, 2021 | 4.056 | 4.105 | 3.987 | 4.075 | 499,427 | +0.04(+0.98%) |
Nov 26, 2021 | 4.115 | 4.115 | 4.006 | 4.036 | 353,736 | -0.05(-1.20%) |
Nov 24, 2021 | 4.056 | 4.193 | 4.036 | 4.085 | 364,793 | +0.04(+0.97%) |
Nov 23, 2021 | 4.026 | 4.075 | 3.893 | 4.046 | 617,692 | +0.00(+0.00%) |
Nov 22, 2021 | 4.124 | 4.154 | 4.016 | 4.046 | 649,696 | +0.00(+0.00%) |
Nov 19, 2021 | 4.124 | 4.194 | 4.016 | 4.046 | 626,808 | +0.04(+0.98%) |
Nov 18, 2021 | 3.967 | 4.026 | 3.987 | 4.006 | 964,781 | -0.07(-1.69%) |
Nov 17, 2021 | 4.223 | 4.233 | 4.051 | 4.075 | 1,089,253 | -0.24(-5.48%) |
Nov 16, 2021 | 4.420 | 4.420 | 4.292 | 4.311 | 1,220,347 | -0.06(-1.35%) |
Nov 15, 2021 | 4.341 | 4.439 | 4.302 | 4.370 | 436,609 | +0.09(+2.07%) |
Nov 12, 2021 | 4.302 | 4.336 | 4.228 | 4.282 | 857,548 | -0.07(-1.58%) |
Nov 11, 2021 | 4.302 | 4.410 | 4.302 | 4.351 | 555,779 | +0.08(+1.84%) |
Nov 10, 2021 | 4.272 | 4.272 | 477,654 | +0.04(+0.93%) | ||
Nov 09, 2021 | 4.105 | 4.366 | 4.105 | 4.233 | 913,939 | +0.12(+2.87%) |
Nov 08, 2021 | 4.134 | 4.183 | 4.105 | 4.115 | 518,824 | -0.04(-0.95%) |
Nov 05, 2021 | 4.115 | 4.223 | 4.056 | 4.154 | 1,604,100 | +0.11(+2.68%) |
Nov 04, 2021 | 4.272 | 4.282 | 4.026 | 4.046 | 2,297,177 | -0.35(-8.05%) |
Nov 03, 2021 | 4.292 | 4.420 | 4.218 | 4.400 | 1,433,748 | +0.05(+1.13%) |
Nov 02, 2021 | 4.508 | 4.565 | 4.341 | 4.351 | 780,347 | -0.14(-3.07%) |
Nov 01, 2021 | 4.498 | 4.508 | 4.410 | 4.489 | 877,222 | +0.00(+0.00%) |
Oct 29, 2021 | 4.489 | 4.621 | 4.439 | 4.489 | 994,416 | -0.03(-0.65%) |
Oct 28, 2021 | 4.439 | 4.572 | 4.420 | 4.518 | 1,390,167 | -0.07(-1.50%) |
Oct 27, 2021 | 4.656 | 4.710 | 4.543 | 4.587 | 981,052 | -0.02(-0.43%) |
Oct 26, 2021 | 4.745 | 4.607 | 875,103 | -0.19(-3.90%) | ||
Oct 25, 2021 | 4.577 | 4.828 | 4.577 | 4.794 | 1,014,487 | +0.17(+3.62%) |
Oct 22, 2021 | 4.715 | 4.715 | 4.439 | 4.626 | 1,788,967 | -0.19(-3.89%) |
Oct 21, 2021 | 5.010 | 5.020 | 4.725 | 4.813 | 1,823,413 | -0.31(-6.14%) |
Oct 20, 2021 | 5.138 | 5.217 | 5.040 | 5.128 | 966,870 | +0.05(+0.97%) |
Oct 19, 2021 | 5.119 | 5.173 | 4.991 | 5.079 | 1,719,060 | -0.09(-1.71%) |
Oct 18, 2021 | 5.434 | 5.434 | 5.148 | 5.168 | 2,962,953 | -0.45(-8.06%) |
Oct 15, 2021 | 5.630 | 5.926 | 5.591 | 5.621 | 5,192,537 | +0.67(+13.52%) |
Oct 14, 2021 | 4.892 | 4.951 | 4.823 | 4.951 | 1,220,649 | +0.03(+0.60%) |
Oct 13, 2021 | 4.725 | 4.991 | 4.710 | 4.922 | 1,385,283 | +0.31(+6.84%) |
Oct 12, 2021 | 4.695 | 4.784 | 4.587 | 4.607 | 909,958 | +0.01(+0.21%) |
Oct 11, 2021 | 4.361 | 4.597 | 4.361 | 4.597 | 1,204,370 | +0.18(+4.01%) |
Oct 08, 2021 | 4.341 | 4.459 | 4.223 | 4.420 | 1,877,466 | -0.06(-1.32%) |
Oct 07, 2021 | 4.636 | 4.636 | 4.479 | 4.479 | 1,176,329 | -0.11(-2.36%) |
Oct 06, 2021 | 4.459 | 4.676 | 4.459 | 4.587 | 1,759,146 | +0.02(+0.43%) |
Oct 05, 2021 | 4.439 | 4.596 | 4.385 | 4.567 | 1,747,637 | +0.28(+6.42%) |
Oct 04, 2021 | 4.538 | 4.544 | 4.282 | 4.292 | 1,992,690 | -0.31(-6.64%) |