Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.003 | 5.012 | 4.958 | 4.967 | 23,797,542 | -0.00(-0.09%) |
Dec 30, 2021 | 4.990 | 5.057 | 4.972 | 4.972 | 42,698,448 | +0.04(+0.83%) |
Dec 29, 2021 | 4.967 | 5.017 | 4.899 | 4.931 | 45,168,732 | -0.09(-1.80%) |
Dec 28, 2021 | 5.003 | 5.048 | 4.985 | 5.021 | 34,922,064 | +0.01(+0.18%) |
Dec 27, 2021 | 4.886 | 5.026 | 4.840 | 5.012 | 47,812,364 | +0.13(+2.69%) |
Dec 23, 2021 | 4.849 | 4.908 | 4.795 | 4.881 | 45,106,928 | +0.04(+0.84%) |
Dec 22, 2021 | 4.768 | 4.863 | 4.750 | 4.840 | 40,074,872 | +0.06(+1.23%) |
Dec 21, 2021 | 4.849 | 4.872 | 4.773 | 4.782 | 52,064,756 | -0.00(-0.09%) |
Dec 20, 2021 | 4.714 | 4.813 | 4.700 | 4.786 | 65,230,176 | -0.09(-1.95%) |
Dec 17, 2021 | 4.940 | 4.967 | 4.868 | 4.881 | 45,306,028 | -0.14(-2.88%) |
Dec 16, 2021 | 5.017 | 5.098 | 4.990 | 5.026 | 61,426,824 | +0.11(+2.21%) |
Dec 15, 2021 | 4.890 | 4.935 | 4.822 | 4.917 | 48,227,792 | -0.01(-0.18%) |
Dec 14, 2021 | 5.039 | 5.096 | 4.917 | 4.926 | 46,441,068 | -0.07(-1.45%) |
Dec 13, 2021 | 5.098 | 5.114 | 4.967 | 4.999 | 46,416,752 | -0.10(-1.95%) |
Dec 10, 2021 | 5.080 | 5.114 | 5.044 | 5.098 | 30,075,114 | +0.03(+0.62%) |
Dec 09, 2021 | 4.999 | 5.076 | 4.983 | 5.067 | 41,007,116 | -0.05(-0.97%) |
Dec 08, 2021 | 5.116 | 5.171 | 5.087 | 5.116 | 78,352,888 | +0.07(+1.43%) |
Dec 07, 2021 | 4.922 | 5.053 | 4.892 | 5.044 | 80,225,008 | +0.18(+3.72%) |
Dec 06, 2021 | 4.822 | 4.899 | 4.782 | 4.863 | 72,535,576 | +0.05(+1.13%) |
Dec 03, 2021 | 4.791 | 4.836 | 4.696 | 4.809 | 100,582,784 | +0.07(+1.53%) |
Dec 02, 2021 | 4.352 | 4.750 | 4.334 | 4.736 | 117,209,344 | +0.44(+10.16%) |
Dec 01, 2021 | 4.445 | 4.502 | 4.295 | 4.299 | 92,792,432 | -0.01(-0.28%) |
Nov 30, 2021 | 4.324 | 4.380 | 4.217 | 4.312 | 84,991,280 | -0.06(-1.30%) |
Nov 29, 2021 | 4.328 | 4.396 | 4.221 | 4.368 | 78,876,128 | +0.14(+3.25%) |
Nov 26, 2021 | 4.283 | 4.283 | 4.142 | 4.231 | 74,828,672 | -0.00(-0.10%) |
Nov 24, 2021 | 4.130 | 4.243 | 4.114 | 4.235 | 51,358,264 | +0.08(+1.85%) |
Nov 23, 2021 | 4.021 | 4.180 | 4.004 | 4.158 | 65,889,528 | +0.21(+5.32%) |
Nov 22, 2021 | 4.021 | 4.097 | 3.944 | 3.948 | 62,678,908 | +0.01(+0.31%) |
Nov 19, 2021 | 3.976 | 3.992 | 3.908 | 3.936 | 48,105,220 | -0.06(-1.42%) |
Nov 18, 2021 | 4.021 | 4.043 | 3.992 | 3.992 | 55,621,088 | -0.06(-1.59%) |
Nov 17, 2021 | 4.146 | 4.178 | 4.033 | 4.057 | 48,565,244 | -0.10(-2.43%) |
Nov 16, 2021 | 4.134 | 4.182 | 4.067 | 4.158 | 50,859,888 | -0.02(-0.39%) |
Nov 15, 2021 | 4.142 | 4.211 | 4.090 | 4.174 | 36,918,500 | +0.04(+0.98%) |
Nov 12, 2021 | 4.061 | 4.134 | 4.002 | 4.134 | 49,993,080 | +0.05(+1.29%) |
Nov 11, 2021 | 4.085 | 4.140 | 4.067 | 4.081 | 47,537,428 | -0.02(-0.39%) |
Nov 10, 2021 | 4.106 | 4.097 | 66,622,416 | +0.02(+0.60%) | ||
Nov 09, 2021 | 4.069 | 4.106 | 4.029 | 4.073 | 65,561,284 | +0.10(+2.44%) |
Nov 08, 2021 | 3.936 | 4.029 | 3.936 | 3.976 | 62,532,632 | +0.05(+1.23%) |
Nov 05, 2021 | 3.940 | 3.986 | 3.879 | 3.928 | 62,511,600 | +0.08(+1.99%) |
Nov 04, 2021 | 3.988 | 4.000 | 3.829 | 3.851 | 100,915,064 | -0.15(-3.74%) |
Nov 03, 2021 | 4.017 | 4.093 | 3.968 | 4.000 | 88,870,552 | -0.07(-1.69%) |
Nov 02, 2021 | 4.085 | 4.101 | 4.015 | 4.069 | 43,043,356 | -0.05(-1.27%) |
Nov 01, 2021 | 4.037 | 4.158 | 4.004 | 4.122 | 99,115,096 | +0.15(+3.87%) |
Oct 29, 2021 | 4.174 | 4.215 | 3.942 | 3.968 | 145,346,896 | -0.30(-7.01%) |
Oct 28, 2021 | 4.198 | 4.283 | 4.186 | 4.267 | 77,984,160 | +0.03(+0.67%) |
Oct 27, 2021 | 4.283 | 4.308 | 4.219 | 4.239 | 65,239,244 | -0.02(-0.47%) |
Oct 26, 2021 | 4.271 | 4.259 | 72,736,768 | -0.07(-1.59%) | ||
Oct 25, 2021 | 4.146 | 4.340 | 4.146 | 4.328 | 123,509,904 | +0.31(+7.64%) |
Oct 22, 2021 | 3.964 | 4.061 | 3.782 | 4.021 | 218,425,008 | -0.04(-0.99%) |
Oct 21, 2021 | 4.178 | 4.198 | 3.976 | 4.061 | 105,183,368 | -0.25(-5.90%) |
Oct 20, 2021 | 4.207 | 4.354 | 4.182 | 4.316 | 69,529,376 | +0.14(+3.29%) |
Oct 19, 2021 | 4.360 | 4.372 | 4.146 | 4.178 | 127,193,552 | -0.25(-5.66%) |
Oct 18, 2021 | 4.409 | 4.465 | 4.374 | 4.429 | 47,966,480 | -0.05(-1.17%) |
Oct 15, 2021 | 4.441 | 4.506 | 4.417 | 4.481 | 41,560,340 | +0.06(+1.46%) |
Oct 14, 2021 | 4.514 | 4.522 | 4.400 | 4.417 | 60,308,588 | -0.05(-1.09%) |
Oct 13, 2021 | 4.348 | 4.473 | 4.332 | 4.465 | 56,568,868 | +0.13(+3.08%) |
Oct 12, 2021 | 4.360 | 4.411 | 4.273 | 4.332 | 36,753,464 | +0.00(+0.00%) |
Oct 11, 2021 | 4.445 | 4.473 | 4.332 | 4.332 | 65,282,308 | -0.04(-0.92%) |
Oct 08, 2021 | 4.372 | 4.445 | 4.332 | 4.372 | 54,695,920 | +0.07(+1.69%) |
Oct 07, 2021 | 4.303 | 4.338 | 4.217 | 4.299 | 44,431,680 | -0.02(-0.37%) |
Oct 06, 2021 | 4.316 | 4.352 | 4.249 | 4.316 | 54,449,452 | -0.12(-2.64%) |
Oct 05, 2021 | 4.437 | 4.477 | 4.386 | 4.433 | 75,670,600 | +0.06(+1.48%) |
Oct 04, 2021 | 4.320 | 4.396 | 4.299 | 4.368 | 74,924,432 | +0.03(+0.65%) |