Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.816 | 4.937 | 4.704 | 4.937 | 4,763 | +0.12(+2.50%) |
Dec 30, 2021 | 4.985 | 4.985 | 4.816 | 4.816 | 15,943 | -0.06(-1.16%) |
Dec 29, 2021 | 5.108 | 5.108 | 4.794 | 4.872 | 15,965 | +0.12(+2.48%) |
Dec 28, 2021 | 4.833 | 4.833 | 4.755 | 4.755 | 19,934 | +0.01(+0.17%) |
Dec 27, 2021 | 4.794 | 4.794 | 4.617 | 4.747 | 10,814 | +0.02(+0.33%) |
Dec 23, 2021 | 4.912 | 4.912 | 4.558 | 4.731 | 10,632 | +0.14(+3.08%) |
Dec 22, 2021 | 4.479 | 4.590 | 4.401 | 4.590 | 7,104 | +0.16(+3.55%) |
Dec 21, 2021 | 4.440 | 4.480 | 4.322 | 4.432 | 11,577 | +0.09(+1.99%) |
Dec 20, 2021 | 4.480 | 4.637 | 4.330 | 4.346 | 18,734 | -0.13(-2.98%) |
Dec 17, 2021 | 4.495 | 4.635 | 4.375 | 4.480 | 20,009 | -0.02(-0.35%) |
Dec 16, 2021 | 4.566 | 4.637 | 4.495 | 4.495 | 5,489 | -0.07(-1.55%) |
Dec 15, 2021 | 4.480 | 4.624 | 4.440 | 4.566 | 2,835 | +0.06(+1.22%) |
Dec 14, 2021 | 4.487 | 4.511 | 4.487 | 4.511 | 1,114 | -0.06(-1.20%) |
Dec 13, 2021 | 4.385 | 4.574 | 4.385 | 4.566 | 8,129 | -0.14(-3.01%) |
Dec 10, 2021 | 4.715 | 4.715 | 4.676 | 4.707 | 8,697 | -0.02(-0.33%) |
Dec 09, 2021 | 4.432 | 4.865 | 4.432 | 4.723 | 11,971 | -0.09(-1.96%) |
Dec 08, 2021 | 4.715 | 4.935 | 4.715 | 4.817 | 5,452 | +0.10(+2.17%) |
Dec 07, 2021 | 4.432 | 4.715 | 4.432 | 4.715 | 10,884 | +0.29(+6.57%) |
Dec 06, 2021 | 4.330 | 4.425 | 4.088 | 4.425 | 9,534 | +0.04(+0.90%) |
Dec 03, 2021 | 4.401 | 4.401 | 4.385 | 4.385 | 830 | +0.01(+0.18%) |
Dec 02, 2021 | 4.487 | 4.550 | 4.373 | 4.377 | 9,576 | -0.20(-4.46%) |
Dec 01, 2021 | 4.605 | 4.668 | 4.554 | 4.582 | 2,633 | -0.02(-0.51%) |
Nov 30, 2021 | 4.810 | 4.810 | 4.582 | 4.605 | 7,504 | -0.27(-5.61%) |
Nov 29, 2021 | 5.106 | 5.112 | 4.692 | 4.879 | 12,346 | -0.21(-4.20%) |
Nov 26, 2021 | 4.794 | 5.093 | 4.535 | 5.093 | 9,352 | +0.38(+8.00%) |
Nov 24, 2021 | 4.542 | 4.715 | 4.542 | 4.715 | 3,539 | +0.09(+1.87%) |
Nov 23, 2021 | 4.566 | 4.715 | 4.549 | 4.629 | 14,631 | +0.08(+1.73%) |
Nov 22, 2021 | 4.535 | 4.660 | 4.535 | 4.550 | 21,201 | +0.02(+0.52%) |
Nov 19, 2021 | 4.613 | 4.613 | 4.367 | 4.527 | 5,935 | -0.05(-1.03%) |
Nov 18, 2021 | 4.601 | 4.613 | 4.574 | 4.574 | 4,846 | +0.01(+0.17%) |
Nov 17, 2021 | 4.440 | 4.566 | 4.417 | 4.566 | 6,819 | +0.05(+1.04%) |
Nov 16, 2021 | 4.951 | 4.951 | 4.307 | 4.519 | 69,707 | -0.48(-9.59%) |
Nov 15, 2021 | 5.187 | 5.187 | 4.998 | 4.998 | 7,224 | -0.03(-0.63%) |
Nov 12, 2021 | 5.038 | 5.187 | 4.915 | 5.030 | 9,778 | +0.24(+4.92%) |
Nov 11, 2021 | 4.912 | 4.912 | 4.723 | 4.794 | 10,972 | -0.07(-1.45%) |
Nov 10, 2021 | 4.943 | 4.865 | 4.865 | 6,133 | -0.17(-3.28%) | |
Nov 09, 2021 | 4.789 | 5.069 | 4.755 | 5.030 | 17,992 | +0.26(+5.44%) |
Nov 08, 2021 | 4.833 | 4.872 | 4.680 | 4.770 | 6,406 | -0.06(-1.14%) |
Nov 05, 2021 | 4.487 | 5.026 | 4.487 | 4.825 | 47,056 | +0.49(+11.23%) |
Nov 04, 2021 | 4.550 | 4.613 | 4.252 | 4.338 | 26,492 | -0.21(-4.66%) |
Nov 03, 2021 | 4.645 | 4.815 | 4.472 | 4.550 | 27,834 | -0.13(-2.69%) |
Nov 02, 2021 | 5.124 | 5.203 | 4.637 | 4.676 | 38,486 | -0.51(-9.85%) |
Nov 01, 2021 | 5.108 | 5.360 | 4.959 | 5.187 | 15,743 | +0.05(+0.92%) |
Oct 29, 2021 | 5.140 | 5.155 | 4.963 | 5.140 | 5,178 | +0.03(+0.62%) |
Oct 28, 2021 | 5.124 | 5.201 | 5.030 | 5.108 | 3,933 | -0.05(-0.91%) |
Oct 27, 2021 | 5.234 | 5.281 | 4.896 | 5.155 | 12,574 | -0.12(-2.24%) |
Oct 26, 2021 | 5.399 | 5.195 | 5.273 | 4,345 | -0.06(-1.18%) | |
Oct 25, 2021 | 5.313 | 5.415 | 5.265 | 5.336 | 6,689 | -0.02(-0.44%) |
Oct 22, 2021 | 5.242 | 5.533 | 5.069 | 5.360 | 24,190 | +0.13(+2.56%) |
Oct 21, 2021 | 5.171 | 5.643 | 4.998 | 5.226 | 91,328 | +0.02(+0.30%) |
Oct 20, 2021 | 5.140 | 5.713 | 4.864 | 5.210 | 117,799 | -0.05(-0.90%) |
Oct 19, 2021 | 5.226 | 5.446 | 5.218 | 5.258 | 12,598 | +0.06(+1.06%) |
Oct 18, 2021 | 5.116 | 5.619 | 5.053 | 5.203 | 75,892 | +0.13(+2.64%) |
Oct 15, 2021 | 4.872 | 5.108 | 4.869 | 5.069 | 17,482 | +0.20(+4.03%) |
Oct 14, 2021 | 4.715 | 4.872 | 4.700 | 4.872 | 20,094 | +0.24(+5.08%) |
Oct 13, 2021 | 4.377 | 4.778 | 4.377 | 4.637 | 15,165 | +0.12(+2.61%) |
Oct 12, 2021 | 4.613 | 4.613 | 4.456 | 4.519 | 15,590 | +0.03(+0.70%) |
Oct 11, 2021 | 4.762 | 4.762 | 4.487 | 4.487 | 8,858 | -0.19(-4.03%) |
Oct 08, 2021 | 4.668 | 4.904 | 4.603 | 4.676 | 15,759 | +0.04(+0.85%) |
Oct 07, 2021 | 4.511 | 4.865 | 4.472 | 4.637 | 36,701 | +0.25(+5.73%) |
Oct 06, 2021 | 4.904 | 4.904 | 4.299 | 4.385 | 121,740 | -0.52(-10.58%) |
Oct 05, 2021 | 5.226 | 5.454 | 4.621 | 4.904 | 523,899 | -0.09(-1.73%) |
Oct 04, 2021 | 4.480 | 5.344 | 4.448 | 4.990 | 541,402 | +0.42(+9.11%) |