Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.300 | 4.500 | 4.230 | 4.326 | 45,108 | +0.03(+0.60%) |
Dec 30, 2021 | 4.050 | 4.593 | 4.050 | 4.300 | 82,574 | +0.02(+0.47%) |
Dec 29, 2021 | 4.200 | 4.750 | 4.030 | 4.280 | 274,532 | +0.18(+4.36%) |
Dec 28, 2021 | 4.123 | 4.300 | 4.026 | 4.101 | 100,297 | +0.06(+1.51%) |
Dec 27, 2021 | 4.084 | 4.100 | 4.000 | 4.040 | 94,113 | -0.06(-1.46%) |
Dec 23, 2021 | 4.250 | 4.290 | 4.035 | 4.100 | 38,053 | -0.08(-1.91%) |
Dec 22, 2021 | 4.200 | 4.300 | 4.049 | 4.180 | 50,111 | +0.00(+0.05%) |
Dec 21, 2021 | 4.216 | 4.300 | 4.151 | 4.178 | 41,535 | +0.02(+0.51%) |
Dec 20, 2021 | 4.400 | 4.500 | 4.022 | 4.157 | 67,069 | -0.40(-8.84%) |
Dec 17, 2021 | 4.339 | 4.661 | 4.252 | 4.560 | 29,444 | +0.11(+2.47%) |
Dec 16, 2021 | 4.600 | 4.800 | 4.400 | 4.450 | 22,868 | -0.14(-3.05%) |
Dec 15, 2021 | 4.405 | 4.625 | 4.300 | 4.590 | 46,015 | +0.05(+1.15%) |
Dec 14, 2021 | 4.700 | 4.700 | 4.350 | 4.538 | 84,347 | -0.05(-1.18%) |
Dec 13, 2021 | 4.470 | 4.625 | 4.307 | 4.592 | 42,479 | +0.02(+0.37%) |
Dec 10, 2021 | 4.800 | 4.800 | 4.356 | 4.575 | 19,012 | -0.08(-1.61%) |
Dec 09, 2021 | 4.606 | 4.884 | 4.461 | 4.650 | 36,134 | +0.05(+1.00%) |
Dec 08, 2021 | 4.400 | 4.700 | 4.250 | 4.604 | 76,330 | -0.03(-0.67%) |
Dec 07, 2021 | 5.100 | 5.300 | 4.520 | 4.635 | 137,083 | -0.40(-7.94%) |
Dec 06, 2021 | 4.200 | 6.109 | 4.013 | 5.035 | 1,117,163 | +0.58(+13.12%) |
Dec 03, 2021 | 4.550 | 4.800 | 4.100 | 4.451 | 45,463 | -0.08(-1.87%) |
Dec 02, 2021 | 5.100 | 5.194 | 4.500 | 4.536 | 104,031 | -0.54(-10.59%) |
Dec 01, 2021 | 5.350 | 5.547 | 4.951 | 5.073 | 33,090 | -0.20(-3.81%) |
Nov 30, 2021 | 5.200 | 5.300 | 4.912 | 5.274 | 40,947 | -0.03(-0.49%) |
Nov 29, 2021 | 5.550 | 5.550 | 5.168 | 5.300 | 45,391 | -0.25(-4.50%) |
Nov 26, 2021 | 5.575 | 5.600 | 5.412 | 5.550 | 21,800 | -0.20(-3.48%) |
Nov 24, 2021 | 5.500 | 5.999 | 5.371 | 5.750 | 37,450 | +0.25(+4.55%) |
Nov 23, 2021 | 5.800 | 5.850 | 5.410 | 5.500 | 41,859 | -0.35(-5.98%) |
Nov 22, 2021 | 5.930 | 5.950 | 5.505 | 5.850 | 48,296 | -0.13(-2.17%) |
Nov 19, 2021 | 5.899 | 6.007 | 5.702 | 5.980 | 36,227 | +0.04(+0.67%) |
Nov 18, 2021 | 6.600 | 6.138 | 5.901 | 5.940 | 79,082 | -0.76(-11.34%) |
Nov 17, 2021 | 6.800 | 6.810 | 6.510 | 6.700 | 46,643 | -0.20(-2.84%) |
Nov 16, 2021 | 6.925 | 6.950 | 6.675 | 6.896 | 30,449 | -0.03(-0.42%) |
Nov 15, 2021 | 6.900 | 7.050 | 6.601 | 6.925 | 76,217 | +0.08(+1.17%) |
Nov 12, 2021 | 6.500 | 6.900 | 6.362 | 6.845 | 82,647 | +0.36(+5.53%) |
Nov 11, 2021 | 6.300 | 6.570 | 6.230 | 6.486 | 49,851 | +0.09(+1.34%) |
Nov 10, 2021 | 6.700 | 6.400 | 97,199 | -0.40(-5.88%) | ||
Nov 09, 2021 | 7.000 | 7.297 | 6.720 | 6.800 | 100,781 | -0.32(-4.53%) |
Nov 08, 2021 | 7.100 | 7.247 | 6.905 | 7.123 | 90,599 | +0.20(+2.86%) |
Nov 05, 2021 | 6.912 | 7.089 | 6.860 | 6.925 | 68,026 | +0.08(+1.09%) |
Nov 04, 2021 | 7.100 | 7.320 | 6.760 | 6.850 | 114,271 | -0.18(-2.50%) |
Nov 03, 2021 | 7.100 | 7.600 | 6.930 | 7.026 | 86,807 | -0.07(-1.04%) |
Nov 02, 2021 | 7.200 | 7.480 | 6.823 | 7.100 | 156,122 | -0.33(-4.43%) |
Nov 01, 2021 | 6.800 | 8.051 | 6.799 | 7.429 | 548,597 | +0.50(+7.19%) |
Oct 29, 2021 | 7.590 | 7.599 | 6.715 | 6.931 | 273,523 | -0.67(-8.80%) |
Oct 28, 2021 | 6.600 | 8.700 | 6.250 | 7.600 | 898,867 | +0.80(+11.76%) |
Oct 27, 2021 | 6.310 | 8.798 | 6.060 | 6.800 | 2,129,518 | +0.50(+7.94%) |
Oct 26, 2021 | 6.000 | 6.300 | 648,743 | +0.49(+8.43%) | ||
Oct 25, 2021 | 6.400 | 6.400 | 5.325 | 5.810 | 383,459 | +0.01(+0.17%) |
Oct 22, 2021 | 6.010 | 6.100 | 5.710 | 5.800 | 33,016 | -0.39(-6.30%) |
Oct 21, 2021 | 5.800 | 6.299 | 5.701 | 6.190 | 107,183 | +0.45(+7.91%) |
Oct 20, 2021 | 5.786 | 5.890 | 5.631 | 5.736 | 35,126 | -0.03(-0.47%) |
Oct 19, 2021 | 5.600 | 6.000 | 5.600 | 5.763 | 25,025 | +0.13(+2.33%) |
Oct 18, 2021 | 5.783 | 5.800 | 5.620 | 5.632 | 18,220 | -0.10(-1.71%) |
Oct 15, 2021 | 5.750 | 5.751 | 5.605 | 5.730 | 19,664 | -0.02(-0.42%) |
Oct 14, 2021 | 5.700 | 5.790 | 5.615 | 5.754 | 20,262 | -0.01(-0.10%) |
Oct 13, 2021 | 5.650 | 5.800 | 5.640 | 5.760 | 12,518 | +0.10(+1.82%) |
Oct 12, 2021 | 5.725 | 5.947 | 5.595 | 5.657 | 57,741 | -0.18(-3.17%) |
Oct 11, 2021 | 5.800 | 6.099 | 5.720 | 5.842 | 59,913 | -0.01(-0.14%) |
Oct 08, 2021 | 5.900 | 6.112 | 5.700 | 5.850 | 76,011 | -0.05(-0.83%) |
Oct 07, 2021 | 5.738 | 5.960 | 5.700 | 5.899 | 31,817 | +0.20(+3.49%) |
Oct 06, 2021 | 5.700 | 5.799 | 5.600 | 5.700 | 21,381 | -0.04(-0.77%) |
Oct 05, 2021 | 5.900 | 6.000 | 5.700 | 5.744 | 37,561 | -0.28(-4.62%) |
Oct 04, 2021 | 6.300 | 6.300 | 5.770 | 6.022 | 25,164 | -0.13(-2.08%) |