Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.820 | 4.960 | 4.790 | 4.810 | 2,119,452 | -0.03(-0.62%) |
Dec 30, 2021 | 4.975 | 5.010 | 4.820 | 4.840 | 2,928,099 | -0.14(-2.81%) |
Dec 29, 2021 | 4.850 | 5.030 | 4.840 | 4.980 | 4,132,819 | +0.13(+2.68%) |
Dec 28, 2021 | 5.220 | 5.250 | 4.830 | 4.850 | 8,077,529 | -0.30(-5.83%) |
Dec 27, 2021 | 4.870 | 5.160 | 4.800 | 5.150 | 11,403,012 | +0.38(+7.97%) |
Dec 23, 2021 | 4.650 | 4.840 | 4.470 | 4.770 | 8,596,020 | +0.16(+3.47%) |
Dec 22, 2021 | 4.460 | 4.620 | 4.425 | 4.610 | 4,250,441 | +0.15(+3.36%) |
Dec 21, 2021 | 4.450 | 4.510 | 4.310 | 4.460 | 4,012,847 | +0.03(+0.68%) |
Dec 20, 2021 | 4.380 | 4.605 | 4.280 | 4.430 | 8,037,300 | +0.02(+0.45%) |
Dec 17, 2021 | 3.970 | 4.730 | 3.945 | 4.410 | 33,945,460 | +0.42(+10.53%) |
Dec 16, 2021 | 4.030 | 4.050 | 3.950 | 3.990 | 3,758,751 | -0.09(-2.21%) |
Dec 15, 2021 | 3.780 | 4.080 | 3.745 | 4.080 | 5,112,190 | +0.28(+7.37%) |
Dec 14, 2021 | 3.830 | 3.880 | 3.740 | 3.800 | 3,587,927 | -0.07(-1.81%) |
Dec 13, 2021 | 3.870 | 3.910 | 3.760 | 3.870 | 3,845,120 | +0.00(+0.00%) |
Dec 10, 2021 | 3.860 | 3.880 | 3.770 | 3.870 | 3,424,123 | +0.00(+0.00%) |
Dec 09, 2021 | 3.970 | 4.016 | 3.840 | 3.870 | 3,487,456 | -0.15(-3.73%) |
Dec 08, 2021 | 3.980 | 4.060 | 3.845 | 4.020 | 4,316,618 | +0.12(+3.08%) |
Dec 07, 2021 | 3.830 | 3.978 | 3.805 | 3.900 | 4,313,868 | +0.09(+2.36%) |
Dec 06, 2021 | 3.890 | 3.930 | 3.790 | 3.810 | 2,622,589 | -0.05(-1.30%) |
Dec 03, 2021 | 3.980 | 3.990 | 3.840 | 3.860 | 5,190,690 | -0.11(-2.77%) |
Dec 02, 2021 | 3.870 | 3.910 | 3.830 | 3.970 | 4,857,440 | +0.11(+2.85%) |
Dec 01, 2021 | 3.970 | 4.070 | 3.860 | 3.860 | 4,912,555 | -0.07(-1.78%) |
Nov 30, 2021 | 4.070 | 4.100 | 3.900 | 3.930 | 8,289,158 | -0.16(-3.91%) |
Nov 29, 2021 | 4.140 | 4.260 | 4.040 | 4.090 | 4,684,311 | -0.04(-0.97%) |
Nov 26, 2021 | 4.270 | 4.305 | 4.120 | 4.130 | 3,457,682 | -0.18(-4.18%) |
Nov 24, 2021 | 4.220 | 4.340 | 4.180 | 4.310 | 2,916,587 | +0.06(+1.41%) |
Nov 23, 2021 | 4.280 | 4.315 | 4.120 | 4.250 | 4,532,779 | -0.02(-0.47%) |
Nov 22, 2021 | 4.350 | 4.380 | 4.225 | 4.270 | 3,202,519 | -0.08(-1.84%) |
Nov 19, 2021 | 4.300 | 4.420 | 4.220 | 4.350 | 2,596,600 | +0.04(+0.93%) |
Nov 18, 2021 | 4.460 | 4.360 | 4.300 | 4.310 | 4,391,485 | -0.13(-2.93%) |
Nov 17, 2021 | 4.110 | 4.500 | 4.095 | 4.440 | 6,167,970 | +0.30(+7.25%) |
Nov 16, 2021 | 4.060 | 4.160 | 4.025 | 4.140 | 2,848,057 | +0.10(+2.48%) |
Nov 15, 2021 | 4.120 | 4.145 | 4.030 | 4.040 | 2,281,542 | -0.08(-1.94%) |
Nov 12, 2021 | 4.110 | 4.150 | 4.050 | 4.120 | 1,702,021 | +0.03(+0.73%) |
Nov 11, 2021 | 4.070 | 4.160 | 4.050 | 4.090 | 2,278,369 | +0.01(+0.37%) |
Nov 10, 2021 | 4.130 | 4.075 | 2,976,265 | -0.05(-1.33%) | ||
Nov 09, 2021 | 4.120 | 4.190 | 4.045 | 4.130 | 3,143,407 | -0.04(-0.96%) |
Nov 08, 2021 | 4.040 | 4.205 | 4.030 | 4.170 | 2,828,073 | +0.10(+2.46%) |
Nov 05, 2021 | 4.100 | 4.240 | 4.000 | 4.070 | 5,050,816 | -0.07(-1.69%) |
Nov 04, 2021 | 4.440 | 4.450 | 4.120 | 4.140 | 4,404,472 | -0.29(-6.55%) |
Nov 03, 2021 | 4.170 | 4.450 | 4.140 | 4.430 | 6,386,405 | +0.27(+6.49%) |
Nov 02, 2021 | 3.800 | 4.180 | 3.760 | 4.160 | 6,920,951 | +0.32(+8.33%) |
Nov 01, 2021 | 3.780 | 3.845 | 3.650 | 3.840 | 4,294,507 | +0.05(+1.32%) |
Oct 29, 2021 | 3.800 | 3.905 | 3.710 | 3.790 | 5,266,157 | +0.12(+3.27%) |
Oct 28, 2021 | 3.630 | 3.670 | 3.560 | 3.670 | 2,986,395 | +0.09(+2.51%) |
Oct 27, 2021 | 3.640 | 3.665 | 3.570 | 3.580 | 2,161,117 | -0.02(-0.56%) |
Oct 26, 2021 | 3.630 | 3.600 | 2,347,485 | +0.00(+0.00%) | ||
Oct 25, 2021 | 3.680 | 3.690 | 3.540 | 3.600 | 3,826,475 | -0.09(-2.44%) |
Oct 22, 2021 | 3.660 | 3.700 | 3.690 | 1,809,454 | -0.01(-0.27%) | |
Oct 21, 2021 | 3.690 | 3.740 | 3.660 | 3.700 | 1,506,621 | -0.02(-0.54%) |
Oct 20, 2021 | 3.750 | 3.750 | 3.680 | 3.720 | 1,442,433 | -0.03(-0.80%) |
Oct 19, 2021 | 3.710 | 3.780 | 3.700 | 3.750 | 2,636,053 | +0.05(+1.35%) |
Oct 18, 2021 | 3.740 | 3.770 | 3.670 | 3.700 | 2,049,465 | -0.02(-0.54%) |
Oct 15, 2021 | 3.790 | 3.790 | 3.705 | 3.720 | 2,026,853 | -0.04(-1.06%) |
Oct 14, 2021 | 3.750 | 3.830 | 3.730 | 3.760 | 1,884,415 | +0.03(+0.80%) |
Oct 13, 2021 | 3.720 | 3.775 | 3.690 | 3.730 | 1,336,819 | +0.02(+0.54%) |
Oct 12, 2021 | 3.680 | 3.760 | 3.680 | 3.710 | 1,704,816 | -0.04(-1.07%) |
Oct 11, 2021 | 3.660 | 3.800 | 3.640 | 3.750 | 1,711,236 | +0.06(+1.63%) |
Oct 08, 2021 | 3.730 | 3.770 | 3.680 | 3.690 | 1,429,189 | -0.05(-1.34%) |
Oct 07, 2021 | 3.710 | 3.800 | 3.690 | 3.740 | 2,475,930 | +0.05(+1.36%) |
Oct 06, 2021 | 3.630 | 3.725 | 3.610 | 3.690 | 2,339,826 | +0.07(+1.93%) |
Oct 05, 2021 | 3.530 | 3.640 | 3.520 | 3.620 | 1,811,088 | +0.09(+2.55%) |
Oct 04, 2021 | 3.600 | 3.610 | 3.505 | 3.530 | 2,192,713 | -0.05(-1.40%) |