Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.600 | 4.750 | 4.131 | 4.260 | 198,953 | -0.35(-7.59%) |
Dec 30, 2021 | 4.670 | 4.750 | 4.285 | 4.610 | 208,703 | -0.09(-1.91%) |
Dec 29, 2021 | 4.660 | 4.820 | 4.490 | 4.700 | 128,044 | +0.00(+0.11%) |
Dec 28, 2021 | 4.490 | 4.740 | 4.300 | 4.695 | 163,857 | +0.27(+5.98%) |
Dec 27, 2021 | 4.090 | 4.500 | 4.090 | 4.430 | 162,659 | +0.28(+6.75%) |
Dec 23, 2021 | 4.140 | 4.540 | 4.130 | 4.150 | 87,505 | +0.05(+1.22%) |
Dec 22, 2021 | 4.000 | 4.330 | 4.000 | 4.100 | 71,793 | +0.10(+2.40%) |
Dec 21, 2021 | 3.700 | 4.130 | 3.610 | 4.004 | 114,519 | +0.28(+7.63%) |
Dec 20, 2021 | 3.500 | 3.720 | 3.420 | 3.720 | 60,079 | +0.14(+3.91%) |
Dec 17, 2021 | 3.790 | 3.790 | 3.500 | 3.580 | 57,120 | -0.21(-5.54%) |
Dec 16, 2021 | 3.400 | 3.790 | 3.320 | 3.790 | 63,559 | +0.33(+9.54%) |
Dec 15, 2021 | 3.450 | 3.460 | 3.320 | 3.460 | 48,019 | +0.00(+0.00%) |
Dec 14, 2021 | 3.530 | 3.660 | 3.460 | 3.460 | 52,971 | -0.07(-1.98%) |
Dec 13, 2021 | 3.640 | 3.640 | 3.470 | 3.530 | 69,565 | -0.17(-4.59%) |
Dec 10, 2021 | 3.680 | 3.910 | 3.640 | 3.700 | 130,763 | +0.03(+0.82%) |
Dec 09, 2021 | 3.430 | 3.730 | 3.310 | 3.670 | 105,372 | +0.24(+7.00%) |
Dec 08, 2021 | 3.180 | 3.450 | 3.175 | 3.430 | 138,326 | +0.21(+6.52%) |
Dec 07, 2021 | 3.170 | 3.320 | 3.160 | 3.220 | 153,632 | +0.10(+3.21%) |
Dec 06, 2021 | 3.010 | 3.330 | 3.010 | 3.120 | 118,178 | +0.08(+2.63%) |
Dec 03, 2021 | 3.670 | 3.690 | 3.040 | 3.040 | 136,773 | -0.66(-17.84%) |
Dec 02, 2021 | 3.680 | 3.830 | 3.520 | 3.700 | 43,617 | -0.06(-1.60%) |
Dec 01, 2021 | 4.120 | 4.200 | 3.760 | 3.760 | 34,902 | -0.24(-6.00%) |
Nov 30, 2021 | 4.370 | 4.450 | 4.000 | 4.000 | 34,192 | -0.45(-10.11%) |
Nov 29, 2021 | 4.320 | 4.500 | 4.310 | 4.450 | 49,908 | +0.16(+3.73%) |
Nov 26, 2021 | 4.270 | 4.320 | 4.200 | 4.290 | 22,646 | +0.02(+0.47%) |
Nov 24, 2021 | 4.070 | 4.350 | 4.070 | 4.270 | 44,891 | +0.12(+2.89%) |
Nov 23, 2021 | 4.240 | 4.240 | 4.130 | 4.150 | 54,417 | -0.05(-1.19%) |
Nov 22, 2021 | 4.330 | 4.340 | 4.053 | 4.200 | 44,202 | -0.20(-4.55%) |
Nov 19, 2021 | 4.250 | 4.400 | 4.190 | 4.400 | 54,182 | +0.07(+1.62%) |
Nov 18, 2021 | 4.410 | 4.380 | 4.080 | 4.330 | 104,266 | -0.19(-4.20%) |
Nov 17, 2021 | 4.740 | 4.880 | 4.280 | 4.520 | 166,831 | -0.33(-6.80%) |
Nov 16, 2021 | 4.170 | 6.250 | 4.170 | 4.850 | 6,027,215 | +0.74(+18.00%) |
Nov 15, 2021 | 4.510 | 4.560 | 4.000 | 4.110 | 111,704 | -0.40(-8.87%) |
Nov 12, 2021 | 4.860 | 4.865 | 4.500 | 4.510 | 86,424 | -0.34(-7.01%) |
Nov 11, 2021 | 4.860 | 5.010 | 4.800 | 4.850 | 100,682 | -0.12(-2.41%) |
Nov 10, 2021 | 5.100 | 4.970 | 107,177 | -0.12(-2.36%) | ||
Nov 09, 2021 | 5.160 | 5.160 | 4.905 | 5.090 | 103,927 | +0.03(+0.59%) |
Nov 08, 2021 | 5.130 | 5.150 | 5.000 | 5.060 | 126,025 | +0.03(+0.60%) |
Nov 05, 2021 | 4.990 | 5.130 | 4.940 | 5.030 | 101,844 | +0.18(+3.71%) |
Nov 04, 2021 | 4.960 | 5.020 | 4.840 | 4.850 | 16,180 | -0.17(-3.39%) |
Nov 03, 2021 | 4.980 | 5.060 | 4.980 | 5.020 | 27,696 | +0.02(+0.40%) |
Nov 02, 2021 | 5.020 | 5.100 | 4.980 | 5.000 | 46,168 | -0.01(-0.20%) |
Nov 01, 2021 | 4.940 | 5.270 | 4.940 | 5.010 | 42,618 | +0.07(+1.42%) |
Oct 29, 2021 | 5.110 | 5.240 | 4.940 | 4.940 | 41,811 | -0.26(-5.00%) |
Oct 28, 2021 | 5.310 | 5.460 | 5.100 | 5.200 | 29,675 | -0.20(-3.70%) |
Oct 27, 2021 | 5.440 | 5.670 | 5.250 | 5.400 | 28,745 | -0.18(-3.22%) |
Oct 26, 2021 | 5.610 | 5.580 | 44,559 | -0.09(-1.59%) | ||
Oct 25, 2021 | 5.620 | 5.690 | 5.460 | 5.670 | 51,465 | +0.16(+2.89%) |
Oct 22, 2021 | 5.450 | 5.520 | 5.430 | 5.511 | 8,736 | +0.02(+0.37%) |
Oct 21, 2021 | 5.450 | 5.492 | 5.300 | 5.490 | 5,804 | +0.00(+0.00%) |
Oct 20, 2021 | 5.310 | 5.520 | 5.310 | 5.490 | 5,627 | +0.00(+0.00%) |
Oct 19, 2021 | 5.400 | 5.495 | 5.314 | 5.490 | 5,987 | -0.03(-0.54%) |
Oct 18, 2021 | 5.370 | 5.520 | 5.370 | 5.520 | 5,056 | -0.06(-1.08%) |
Oct 15, 2021 | 5.400 | 5.690 | 5.390 | 5.580 | 9,940 | -0.14(-2.45%) |
Oct 14, 2021 | 5.660 | 5.720 | 5.580 | 5.720 | 7,368 | +0.00(+0.00%) |
Oct 13, 2021 | 5.760 | 5.850 | 5.700 | 5.720 | 4,620 | -0.03(-0.52%) |
Oct 12, 2021 | 5.820 | 5.910 | 5.750 | 5.750 | 7,924 | -0.17(-2.87%) |
Oct 11, 2021 | 6.190 | 6.190 | 5.920 | 5.920 | 12,355 | -0.18(-2.95%) |
Oct 08, 2021 | 5.880 | 6.100 | 5.880 | 6.100 | 6,775 | +0.11(+1.84%) |
Oct 07, 2021 | 5.990 | 6.090 | 5.880 | 5.990 | 6,882 | +0.01(+0.17%) |
Oct 06, 2021 | 5.880 | 6.000 | 5.870 | 5.980 | 6,643 | -0.01(-0.17%) |
Oct 05, 2021 | 6.000 | 6.100 | 5.800 | 5.990 | 6,022 | -0.06(-0.99%) |
Oct 04, 2021 | 6.100 | 6.100 | 5.950 | 6.050 | 5,159 | -0.10(-1.63%) |