Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.900 | 3.978 | 3.850 | 3.890 | 98,517 | -0.01(-0.26%) |
Dec 30, 2021 | 3.920 | 4.085 | 3.900 | 3.900 | 76,868 | -0.04(-1.02%) |
Dec 29, 2021 | 3.980 | 4.070 | 3.840 | 3.940 | 104,187 | +0.01(+0.25%) |
Dec 28, 2021 | 4.150 | 4.215 | 3.900 | 3.930 | 117,002 | -0.22(-5.30%) |
Dec 27, 2021 | 4.170 | 4.390 | 4.110 | 4.150 | 129,363 | -0.05(-1.19%) |
Dec 23, 2021 | 4.410 | 4.459 | 4.200 | 4.200 | 171,998 | -0.17(-3.89%) |
Dec 22, 2021 | 4.310 | 4.468 | 4.270 | 4.370 | 50,175 | +0.00(+0.00%) |
Dec 21, 2021 | 4.140 | 4.516 | 4.140 | 4.370 | 289,669 | +0.26(+6.33%) |
Dec 20, 2021 | 4.040 | 4.230 | 3.960 | 4.110 | 99,905 | -0.08(-1.91%) |
Dec 17, 2021 | 3.930 | 4.280 | 3.820 | 4.190 | 271,126 | +0.19(+4.75%) |
Dec 16, 2021 | 4.280 | 4.540 | 3.720 | 4.000 | 2,791,057 | -0.06(-1.48%) |
Dec 15, 2021 | 4.240 | 4.290 | 4.020 | 4.060 | 137,988 | -0.17(-4.02%) |
Dec 14, 2021 | 4.150 | 4.340 | 4.150 | 4.230 | 34,348 | +0.00(+0.00%) |
Dec 13, 2021 | 4.440 | 4.440 | 4.170 | 4.230 | 83,795 | -0.17(-3.86%) |
Dec 10, 2021 | 4.410 | 4.580 | 4.359 | 4.400 | 48,215 | -0.06(-1.35%) |
Dec 09, 2021 | 4.640 | 4.710 | 4.400 | 4.460 | 39,126 | -0.18(-3.88%) |
Dec 08, 2021 | 4.595 | 4.720 | 4.461 | 4.640 | 62,031 | +0.05(+1.09%) |
Dec 07, 2021 | 4.500 | 4.720 | 4.402 | 4.590 | 57,687 | +0.17(+3.85%) |
Dec 06, 2021 | 4.390 | 4.470 | 4.180 | 4.420 | 65,677 | +0.11(+2.55%) |
Dec 03, 2021 | 4.520 | 4.520 | 4.270 | 4.310 | 117,169 | -0.17(-3.79%) |
Dec 02, 2021 | 4.420 | 4.552 | 4.285 | 4.480 | 51,501 | +0.05(+1.13%) |
Dec 01, 2021 | 4.890 | 4.890 | 4.290 | 4.430 | 172,413 | -0.42(-8.66%) |
Nov 30, 2021 | 4.820 | 4.940 | 4.775 | 4.850 | 123,078 | +0.02(+0.41%) |
Nov 29, 2021 | 5.020 | 5.020 | 4.820 | 4.830 | 57,957 | -0.16(-3.21%) |
Nov 26, 2021 | 4.840 | 5.050 | 4.835 | 4.990 | 76,285 | -0.08(-1.58%) |
Nov 24, 2021 | 5.000 | 5.120 | 4.870 | 5.070 | 126,508 | +0.06(+1.20%) |
Nov 23, 2021 | 4.770 | 5.090 | 4.730 | 5.010 | 146,940 | +0.17(+3.51%) |
Nov 22, 2021 | 5.190 | 5.190 | 4.780 | 4.840 | 226,342 | -0.24(-4.72%) |
Nov 19, 2021 | 4.780 | 5.080 | 4.775 | 5.080 | 237,415 | +0.32(+6.72%) |
Nov 18, 2021 | 5.000 | 4.800 | 4.720 | 4.760 | 95,916 | -0.21(-4.23%) |
Nov 17, 2021 | 4.700 | 5.010 | 4.650 | 4.970 | 192,404 | +0.25(+5.30%) |
Nov 16, 2021 | 4.640 | 4.760 | 4.490 | 4.720 | 153,890 | +0.02(+0.43%) |
Nov 15, 2021 | 4.800 | 4.930 | 4.570 | 4.700 | 191,862 | -0.07(-1.47%) |
Nov 12, 2021 | 4.560 | 5.390 | 4.510 | 4.770 | 1,157,591 | +0.18(+3.92%) |
Nov 11, 2021 | 4.770 | 4.920 | 4.500 | 4.590 | 187,745 | -0.19(-3.97%) |
Nov 10, 2021 | 4.390 | 4.780 | 488,955 | +0.47(+10.90%) | ||
Nov 09, 2021 | 4.700 | 4.740 | 4.280 | 4.310 | 178,115 | -0.47(-9.83%) |
Nov 08, 2021 | 5.240 | 5.250 | 4.604 | 4.780 | 604,631 | -0.15(-3.04%) |
Nov 05, 2021 | 4.460 | 4.940 | 4.360 | 4.930 | 394,838 | +0.52(+11.79%) |
Nov 04, 2021 | 4.420 | 4.474 | 4.295 | 4.410 | 92,685 | -0.08(-1.78%) |
Nov 03, 2021 | 4.250 | 4.500 | 4.250 | 4.490 | 116,298 | +0.24(+5.65%) |
Nov 02, 2021 | 4.450 | 4.460 | 4.140 | 4.250 | 150,125 | -0.20(-4.49%) |
Nov 01, 2021 | 4.610 | 4.670 | 4.380 | 4.450 | 179,962 | -0.14(-3.05%) |
Oct 29, 2021 | 4.410 | 4.640 | 4.410 | 4.590 | 139,887 | +0.14(+3.15%) |
Oct 28, 2021 | 4.500 | 4.450 | 102,069 | -0.03(-0.67%) | ||
Oct 27, 2021 | 4.440 | 4.500 | 4.330 | 4.480 | 183,186 | +0.08(+1.82%) |
Oct 26, 2021 | 4.370 | 4.460 | 4.400 | 217,312 | +0.04(+0.92%) | |
Oct 25, 2021 | 4.810 | 4.851 | 4.340 | 4.360 | 698,617 | -0.45(-9.36%) |
Oct 22, 2021 | 5.140 | 5.150 | 4.750 | 4.810 | 407,081 | -0.39(-7.50%) |
Oct 21, 2021 | 4.930 | 5.270 | 4.920 | 5.200 | 267,129 | +0.08(+1.56%) |
Oct 20, 2021 | 5.440 | 5.440 | 5.010 | 5.120 | 704,810 | -0.38(-6.91%) |
Oct 19, 2021 | 5.980 | 6.100 | 5.320 | 5.500 | 1,305,786 | -0.18(-3.17%) |
Oct 18, 2021 | 5.400 | 5.700 | 5.300 | 5.680 | 265,573 | +0.14(+2.53%) |
Oct 15, 2021 | 5.470 | 5.800 | 5.260 | 5.540 | 878,730 | -0.11(-1.95%) |
Oct 14, 2021 | 5.980 | 6.190 | 5.610 | 5.650 | 376,178 | -0.37(-6.15%) |
Oct 13, 2021 | 5.980 | 6.030 | 5.430 | 6.020 | 637,229 | +0.14(+2.38%) |
Oct 12, 2021 | 6.120 | 6.450 | 5.780 | 5.880 | 722,594 | -0.36(-5.77%) |
Oct 11, 2021 | 6.480 | 6.660 | 6.050 | 6.240 | 531,065 | -0.47(-7.00%) |
Oct 08, 2021 | 6.500 | 7.140 | 6.250 | 6.710 | 1,879,728 | +0.54(+8.75%) |
Oct 07, 2021 | 6.660 | 7.040 | 5.900 | 6.170 | 1,543,389 | -0.44(-6.66%) |
Oct 06, 2021 | 5.710 | 6.700 | 5.520 | 6.610 | 2,850,691 | +0.68(+11.47%) |
Oct 05, 2021 | 5.630 | 7.380 | 5.460 | 5.930 | 15,092,455 | +0.37(+6.65%) |
Oct 04, 2021 | 6.110 | 6.170 | 5.220 | 5.560 | 3,736,914 | -0.65(-10.47%) |