Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.950 | 4.070 | 3.940 | 4.000 | 194,277 | +0.06(+1.52%) |
Dec 30, 2021 | 4.030 | 4.130 | 3.900 | 3.940 | 661,292 | -0.12(-2.96%) |
Dec 29, 2021 | 4.030 | 4.090 | 3.980 | 4.060 | 127,410 | +0.05(+1.25%) |
Dec 28, 2021 | 4.120 | 4.200 | 3.990 | 4.010 | 126,190 | -0.13(-3.14%) |
Dec 27, 2021 | 4.300 | 4.340 | 4.040 | 4.140 | 93,711 | -0.16(-3.72%) |
Dec 23, 2021 | 4.300 | 4.350 | 4.160 | 4.300 | 99,592 | -0.01(-0.23%) |
Dec 22, 2021 | 4.130 | 4.400 | 4.130 | 4.310 | 290,806 | +0.23(+5.64%) |
Dec 21, 2021 | 3.770 | 4.100 | 3.770 | 4.080 | 441,876 | +0.34(+9.09%) |
Dec 20, 2021 | 3.690 | 3.785 | 3.640 | 3.740 | 277,789 | -0.03(-0.80%) |
Dec 17, 2021 | 3.750 | 3.880 | 3.670 | 3.770 | 1,705,901 | -0.02(-0.53%) |
Dec 16, 2021 | 3.760 | 3.930 | 3.650 | 3.790 | 467,128 | -0.07(-1.81%) |
Dec 15, 2021 | 3.820 | 3.910 | 3.590 | 3.860 | 648,559 | -0.01(-0.26%) |
Dec 14, 2021 | 3.940 | 4.000 | 3.810 | 3.870 | 218,178 | -0.12(-3.01%) |
Dec 13, 2021 | 4.300 | 4.300 | 3.870 | 3.990 | 603,959 | -0.34(-7.85%) |
Dec 10, 2021 | 4.520 | 4.530 | 4.320 | 4.330 | 139,281 | -0.14(-3.13%) |
Dec 09, 2021 | 4.610 | 4.650 | 4.430 | 4.470 | 155,816 | -0.13(-2.83%) |
Dec 08, 2021 | 4.690 | 4.750 | 4.510 | 4.600 | 162,107 | -0.06(-1.29%) |
Dec 07, 2021 | 4.885 | 4.885 | 4.400 | 4.660 | 333,812 | +0.22(+4.95%) |
Dec 06, 2021 | 4.420 | 4.480 | 4.300 | 4.440 | 147,626 | +0.01(+0.23%) |
Dec 03, 2021 | 4.600 | 4.600 | 4.380 | 4.430 | 98,366 | -0.18(-3.90%) |
Dec 02, 2021 | 4.520 | 4.650 | 4.420 | 4.610 | 228,964 | +0.10(+2.22%) |
Dec 01, 2021 | 4.640 | 4.740 | 4.500 | 4.510 | 193,066 | -0.03(-0.66%) |
Nov 30, 2021 | 4.440 | 4.580 | 4.370 | 4.540 | 134,650 | +0.04(+0.89%) |
Nov 29, 2021 | 4.510 | 4.530 | 4.400 | 4.500 | 195,010 | +0.04(+0.90%) |
Nov 26, 2021 | 4.560 | 4.609 | 4.350 | 4.460 | 147,609 | -0.24(-5.11%) |
Nov 24, 2021 | 4.730 | 4.870 | 4.650 | 4.700 | 176,430 | -0.06(-1.26%) |
Nov 23, 2021 | 4.890 | 4.960 | 4.680 | 4.760 | 162,159 | -0.09(-1.86%) |
Nov 22, 2021 | 4.970 | 5.030 | 4.680 | 4.850 | 198,421 | -0.13(-2.61%) |
Nov 19, 2021 | 4.970 | 5.020 | 4.910 | 4.980 | 180,366 | -0.02(-0.40%) |
Nov 18, 2021 | 5.100 | 5.020 | 4.970 | 5.000 | 218,179 | -0.11(-2.15%) |
Nov 17, 2021 | 5.070 | 5.250 | 5.050 | 5.110 | 143,151 | +0.00(+0.00%) |
Nov 16, 2021 | 5.240 | 5.390 | 5.090 | 5.110 | 157,388 | -0.10(-1.92%) |
Nov 15, 2021 | 5.210 | 5.350 | 5.010 | 5.210 | 593,257 | -0.02(-0.38%) |
Nov 12, 2021 | 5.270 | 5.490 | 4.900 | 5.230 | 521,523 | -0.06(-1.13%) |
Nov 11, 2021 | 5.360 | 5.370 | 5.170 | 5.290 | 90,931 | -0.07(-1.31%) |
Nov 10, 2021 | 5.440 | 5.360 | 62,441 | -0.10(-1.83%) | ||
Nov 09, 2021 | 5.540 | 5.630 | 5.440 | 5.460 | 62,105 | -0.12(-2.15%) |
Nov 08, 2021 | 5.500 | 5.640 | 5.390 | 5.580 | 114,179 | +0.12(+2.20%) |
Nov 05, 2021 | 5.350 | 5.580 | 5.340 | 5.460 | 141,136 | +0.11(+2.06%) |
Nov 04, 2021 | 5.040 | 5.380 | 5.040 | 5.350 | 243,251 | +0.04(+0.75%) |
Nov 03, 2021 | 5.440 | 5.441 | 5.140 | 5.310 | 323,537 | -0.17(-3.10%) |
Nov 02, 2021 | 5.470 | 5.540 | 5.400 | 5.480 | 59,213 | +0.01(+0.18%) |
Nov 01, 2021 | 5.400 | 5.500 | 5.360 | 5.470 | 65,631 | +0.11(+2.05%) |
Oct 29, 2021 | 5.250 | 5.390 | 5.241 | 5.360 | 49,390 | +0.07(+1.32%) |
Oct 28, 2021 | 5.200 | 5.330 | 5.130 | 5.290 | 46,111 | +0.17(+3.32%) |
Oct 27, 2021 | 5.070 | 5.180 | 5.040 | 5.120 | 111,962 | +0.03(+0.59%) |
Oct 26, 2021 | 5.150 | 5.050 | 5.090 | 109,514 | -0.05(-0.97%) | |
Oct 25, 2021 | 5.370 | 5.551 | 5.090 | 5.140 | 349,070 | -0.22(-4.10%) |
Oct 22, 2021 | 5.540 | 5.550 | 5.350 | 5.360 | 241,908 | -0.14(-2.55%) |
Oct 21, 2021 | 5.500 | 5.780 | 5.480 | 5.500 | 179,371 | -0.01(-0.18%) |
Oct 20, 2021 | 5.420 | 5.650 | 5.400 | 5.510 | 81,160 | +0.06(+1.10%) |
Oct 19, 2021 | 5.300 | 5.500 | 5.250 | 5.450 | 119,116 | +0.15(+2.83%) |
Oct 18, 2021 | 5.330 | 5.340 | 5.260 | 5.300 | 63,889 | -0.04(-0.75%) |
Oct 15, 2021 | 5.380 | 5.436 | 5.310 | 5.340 | 68,944 | +0.04(+0.75%) |
Oct 14, 2021 | 5.210 | 5.410 | 5.210 | 5.300 | 97,772 | +0.09(+1.73%) |
Oct 13, 2021 | 5.320 | 5.380 | 5.098 | 5.210 | 120,758 | -0.07(-1.33%) |
Oct 12, 2021 | 5.230 | 5.300 | 5.180 | 5.280 | 100,575 | +0.06(+1.15%) |
Oct 11, 2021 | 5.320 | 5.370 | 5.180 | 5.220 | 67,283 | -0.13(-2.43%) |
Oct 08, 2021 | 5.220 | 5.420 | 5.150 | 5.350 | 115,269 | +0.13(+2.49%) |
Oct 07, 2021 | 5.180 | 5.260 | 5.100 | 5.220 | 60,175 | +0.09(+1.75%) |
Oct 06, 2021 | 5.060 | 5.130 | 5.020 | 5.130 | 88,385 | +0.05(+0.98%) |
Oct 05, 2021 | 5.140 | 5.172 | 5.060 | 5.080 | 55,227 | -0.03(-0.59%) |
Oct 04, 2021 | 5.180 | 5.190 | 5.020 | 5.110 | 69,091 | -0.08(-1.54%) |