Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.463 | 4.537 | 4.392 | 4.530 | 432,922 | +0.06(+1.33%) |
Dec 30, 2021 | 4.500 | 4.582 | 4.374 | 4.470 | 898,813 | +0.01(+0.21%) |
Dec 29, 2021 | 4.439 | 4.527 | 4.388 | 4.461 | 750,442 | +0.08(+1.83%) |
Dec 28, 2021 | 4.498 | 4.548 | 4.359 | 4.381 | 667,870 | -0.09(-1.96%) |
Dec 27, 2021 | 4.286 | 4.476 | 4.279 | 4.468 | 574,854 | +0.20(+4.79%) |
Dec 23, 2021 | 4.286 | 4.366 | 4.238 | 4.264 | 1,268,011 | -0.06(-1.35%) |
Dec 22, 2021 | 4.322 | 4.330 | 4.205 | 4.322 | 549,137 | +0.07(+1.54%) |
Dec 21, 2021 | 4.308 | 4.417 | 4.227 | 4.257 | 994,999 | -0.05(-1.19%) |
Dec 20, 2021 | 4.220 | 4.410 | 4.140 | 4.308 | 755,449 | +0.09(+2.25%) |
Dec 17, 2021 | 4.184 | 4.308 | 4.162 | 4.213 | 544,160 | -0.07(-1.54%) |
Dec 16, 2021 | 4.264 | 4.366 | 4.249 | 4.279 | 412,042 | +0.07(+1.56%) |
Dec 15, 2021 | 4.315 | 4.366 | 4.154 | 4.213 | 1,050,078 | -0.11(-2.53%) |
Dec 14, 2021 | 4.490 | 4.490 | 4.308 | 4.322 | 315,975 | -0.12(-2.63%) |
Dec 13, 2021 | 4.571 | 4.571 | 4.403 | 4.439 | 416,619 | -0.11(-2.41%) |
Dec 10, 2021 | 4.549 | 4.614 | 4.446 | 4.549 | 492,403 | +0.05(+1.14%) |
Dec 09, 2021 | 4.738 | 4.746 | 4.468 | 4.498 | 638,394 | -0.20(-4.20%) |
Dec 08, 2021 | 4.512 | 4.782 | 4.512 | 4.695 | 403,971 | +0.20(+4.38%) |
Dec 07, 2021 | 4.388 | 4.592 | 4.388 | 4.498 | 465,939 | +0.18(+4.23%) |
Dec 06, 2021 | 4.125 | 4.322 | 4.096 | 4.315 | 777,069 | +0.16(+3.87%) |
Dec 03, 2021 | 4.205 | 4.299 | 4.103 | 4.154 | 406,637 | -0.04(-0.87%) |
Dec 02, 2021 | 4.249 | 4.337 | 4.169 | 4.191 | 521,580 | -0.08(-1.88%) |
Dec 01, 2021 | 4.709 | 4.782 | 4.045 | 4.271 | 1,167,269 | -0.39(-8.45%) |
Nov 30, 2021 | 4.965 | 4.994 | 4.592 | 4.665 | 865,135 | -0.39(-7.66%) |
Nov 29, 2021 | 5.388 | 5.388 | 5.038 | 5.052 | 449,391 | -0.26(-4.82%) |
Nov 26, 2021 | 5.344 | 5.387 | 5.186 | 5.308 | 433,974 | -0.09(-1.72%) |
Nov 24, 2021 | 5.430 | 5.487 | 5.337 | 5.401 | 519,342 | +0.04(+0.67%) |
Nov 23, 2021 | 5.351 | 5.380 | 5.308 | 5.365 | 410,945 | +0.06(+1.08%) |
Nov 22, 2021 | 5.372 | 5.372 | 5.179 | 5.308 | 613,868 | -0.04(-0.80%) |
Nov 19, 2021 | 5.494 | 5.580 | 5.301 | 5.351 | 785,549 | -0.01(-0.13%) |
Nov 18, 2021 | 5.401 | 5.415 | 5.308 | 5.358 | 613,015 | +0.03(+0.54%) |
Nov 17, 2021 | 5.437 | 5.487 | 5.251 | 5.330 | 663,845 | -0.07(-1.32%) |
Nov 16, 2021 | 5.144 | 5.523 | 5.108 | 5.401 | 877,972 | +0.35(+6.94%) |
Nov 15, 2021 | 4.843 | 5.136 | 4.729 | 5.051 | 860,021 | +0.24(+5.06%) |
Nov 12, 2021 | 4.965 | 4.965 | 4.736 | 4.807 | 704,731 | -0.11(-2.18%) |
Nov 11, 2021 | 4.736 | 4.972 | 4.650 | 4.915 | 468,137 | +0.19(+4.09%) |
Nov 10, 2021 | 4.857 | 4.721 | 537,848 | -0.17(-3.51%) | ||
Nov 09, 2021 | 5.043 | 5.051 | 4.836 | 4.893 | 391,435 | -0.10(-2.01%) |
Nov 08, 2021 | 4.943 | 5.093 | 4.929 | 4.993 | 364,389 | +0.06(+1.31%) |
Nov 05, 2021 | 4.886 | 4.993 | 4.814 | 4.929 | 213,555 | +0.06(+1.17%) |
Nov 04, 2021 | 4.872 | 4.935 | 4.807 | 4.872 | 210,033 | +0.04(+0.74%) |
Nov 03, 2021 | 4.836 | 4.929 | 4.700 | 4.836 | 479,870 | -0.01(-0.30%) |
Nov 02, 2021 | 5.079 | 5.079 | 4.814 | 4.850 | 530,322 | -0.10(-2.02%) |
Nov 01, 2021 | 4.922 | 5.029 | 4.857 | 4.950 | 422,776 | +0.04(+0.87%) |
Oct 29, 2021 | 4.972 | 4.995 | 4.836 | 4.907 | 553,345 | -0.04(-0.87%) |
Oct 28, 2021 | 5.008 | 5.038 | 4.800 | 4.950 | 613,882 | -0.04(-0.89%) |
Oct 27, 2021 | 5.030 | 5.066 | 4.875 | 4.995 | 627,120 | -0.03(-0.56%) |
Oct 26, 2021 | 4.903 | 5.023 | 819,581 | +0.15(+3.05%) | ||
Oct 25, 2021 | 4.499 | 4.903 | 4.499 | 4.875 | 789,256 | +0.43(+9.73%) |
Oct 22, 2021 | 4.272 | 4.520 | 4.244 | 4.442 | 867,252 | +0.21(+4.85%) |
Oct 21, 2021 | 4.138 | 4.237 | 4.074 | 4.237 | 618,782 | +0.13(+3.10%) |
Oct 20, 2021 | 4.003 | 4.194 | 3.897 | 4.109 | 829,767 | +0.18(+4.50%) |
Oct 19, 2021 | 3.953 | 4.017 | 3.847 | 3.932 | 767,208 | +0.14(+3.74%) |
Oct 18, 2021 | 3.769 | 3.876 | 3.698 | 3.791 | 376,059 | +0.10(+2.69%) |
Oct 15, 2021 | 3.720 | 3.769 | 3.663 | 3.691 | 762,465 | -0.03(-0.76%) |
Oct 14, 2021 | 3.698 | 3.748 | 3.670 | 3.720 | 352,625 | +0.07(+1.94%) |
Oct 13, 2021 | 3.684 | 3.705 | 3.642 | 3.649 | 195,544 | -0.03(-0.77%) |
Oct 12, 2021 | 3.705 | 3.734 | 3.656 | 3.677 | 259,086 | +0.02(+0.58%) |
Oct 11, 2021 | 3.720 | 3.729 | 3.638 | 3.656 | 343,630 | -0.08(-2.09%) |
Oct 08, 2021 | 3.727 | 3.767 | 3.727 | 3.734 | 184,088 | -0.01(-0.38%) |
Oct 07, 2021 | 3.791 | 3.840 | 3.727 | 3.748 | 211,483 | -0.04(-0.94%) |
Oct 06, 2021 | 3.826 | 3.826 | 3.734 | 3.783 | 327,302 | -0.04(-1.11%) |
Oct 05, 2021 | 3.783 | 3.854 | 3.741 | 3.826 | 619,626 | +0.06(+1.50%) |
Oct 04, 2021 | 3.684 | 3.805 | 3.663 | 3.769 | 544,848 | +0.12(+3.30%) |