Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.183 | 4.212 | 4.161 | 4.212 | 293,999 | +0.03(+0.78%) |
Dec 30, 2021 | 4.176 | 4.212 | 4.176 | 4.179 | 251,550 | +0.00(+0.09%) |
Dec 29, 2021 | 4.168 | 4.205 | 4.161 | 4.176 | 261,768 | +0.00(+0.00%) |
Dec 28, 2021 | 4.183 | 4.241 | 4.168 | 4.176 | 453,211 | -0.01(-0.17%) |
Dec 27, 2021 | 4.233 | 4.248 | 4.179 | 4.183 | 461,368 | -0.05(-1.19%) |
Dec 23, 2021 | 4.176 | 4.255 | 4.176 | 4.233 | 413,142 | +0.08(+1.91%) |
Dec 22, 2021 | 4.096 | 4.161 | 4.096 | 4.154 | 398,675 | +0.07(+1.59%) |
Dec 21, 2021 | 4.046 | 4.112 | 4.046 | 4.089 | 514,361 | +0.07(+1.80%) |
Dec 20, 2021 | 4.046 | 4.046 | 4.002 | 4.017 | 429,341 | -0.04(-1.07%) |
Dec 17, 2021 | 4.046 | 4.060 | 3.988 | 4.060 | 327,527 | -0.01(-0.18%) |
Dec 16, 2021 | 4.103 | 4.111 | 4.046 | 4.067 | 454,771 | -0.03(-0.71%) |
Dec 15, 2021 | 4.060 | 4.103 | 4.009 | 4.096 | 495,452 | +0.02(+0.53%) |
Dec 14, 2021 | 4.089 | 4.125 | 4.060 | 4.074 | 340,892 | -0.04(-0.88%) |
Dec 13, 2021 | 4.132 | 4.132 | 4.089 | 4.111 | 417,502 | -0.03(-0.70%) |
Dec 10, 2021 | 4.125 | 4.150 | 4.096 | 4.140 | 416,980 | +0.02(+0.57%) |
Dec 09, 2021 | 4.181 | 4.181 | 4.102 | 4.116 | 272,600 | -0.04(-0.86%) |
Dec 08, 2021 | 4.138 | 4.181 | 4.130 | 4.152 | 415,317 | +0.04(+1.05%) |
Dec 07, 2021 | 4.095 | 4.138 | 4.066 | 4.109 | 740,830 | +0.08(+1.96%) |
Dec 06, 2021 | 4.044 | 4.055 | 4.008 | 4.030 | 321,587 | -0.01(-0.35%) |
Dec 03, 2021 | 4.102 | 4.102 | 4.001 | 4.044 | 598,693 | -0.04(-1.05%) |
Dec 02, 2021 | 4.066 | 4.109 | 4.051 | 4.087 | 845,705 | +0.01(+0.18%) |
Dec 01, 2021 | 4.173 | 4.187 | 4.080 | 4.080 | 865,077 | -0.05(-1.22%) |
Nov 30, 2021 | 4.159 | 4.188 | 4.102 | 4.130 | 870,248 | -0.04(-0.86%) |
Nov 29, 2021 | 4.209 | 4.231 | 4.123 | 4.166 | 643,586 | +0.00(+0.00%) |
Nov 26, 2021 | 4.138 | 4.181 | 4.044 | 4.166 | 609,007 | -0.06(-1.53%) |
Nov 24, 2021 | 4.202 | 4.231 | 4.173 | 4.231 | 864,930 | +0.01(+0.34%) |
Nov 23, 2021 | 4.281 | 4.302 | 4.182 | 4.216 | 1,269,694 | -0.06(-1.51%) |
Nov 22, 2021 | 4.324 | 4.338 | 4.195 | 4.281 | 877,445 | -0.04(-0.99%) |
Nov 19, 2021 | 4.353 | 4.353 | 4.310 | 4.324 | 687,078 | -0.02(-0.49%) |
Nov 18, 2021 | 4.389 | 4.338 | 4.324 | 4.345 | 1,318,376 | -0.03(-0.66%) |
Nov 17, 2021 | 4.432 | 4.432 | 4.338 | 4.374 | 2,113,440 | -0.06(-1.29%) |
Nov 16, 2021 | 4.475 | 4.496 | 4.417 | 4.432 | 780,757 | -0.06(-1.44%) |
Nov 15, 2021 | 4.518 | 4.525 | 4.475 | 4.496 | 256,555 | +0.00(+0.00%) |
Nov 12, 2021 | 4.482 | 4.525 | 4.467 | 4.496 | 226,531 | +0.01(+0.16%) |
Nov 11, 2021 | 4.460 | 4.489 | 4.453 | 4.489 | 177,221 | +0.04(+0.81%) |
Nov 10, 2021 | 4.503 | 4.453 | 265,933 | -0.06(-1.39%) | ||
Nov 09, 2021 | 4.551 | 4.551 | 4.494 | 4.516 | 312,517 | -0.04(-0.78%) |
Nov 08, 2021 | 4.530 | 4.566 | 4.530 | 4.551 | 392,980 | +0.00(+0.00%) |
Nov 05, 2021 | 4.523 | 4.551 | 4.516 | 4.551 | 381,488 | +0.02(+0.47%) |
Nov 04, 2021 | 4.537 | 4.537 | 4.445 | 4.530 | 857,523 | +0.00(+0.00%) |
Nov 03, 2021 | 4.530 | 4.530 | 4.502 | 4.530 | 198,032 | +0.01(+0.16%) |
Nov 02, 2021 | 4.523 | 4.551 | 4.516 | 4.523 | 375,907 | +0.01(+0.16%) |
Nov 01, 2021 | 4.502 | 4.516 | 4.480 | 4.516 | 620,384 | +0.04(+0.79%) |
Oct 29, 2021 | 4.452 | 4.480 | 4.452 | 4.480 | 215,090 | +0.03(+0.64%) |
Oct 28, 2021 | 4.437 | 4.459 | 4.437 | 4.452 | 254,428 | +0.02(+0.48%) |
Oct 27, 2021 | 4.473 | 4.480 | 4.416 | 4.430 | 312,157 | -0.02(-0.48%) |
Oct 26, 2021 | 4.466 | 4.452 | 259,992 | +0.00(+0.00%) | ||
Oct 25, 2021 | 4.466 | 4.480 | 4.445 | 4.452 | 199,117 | -0.01(-0.16%) |
Oct 22, 2021 | 4.452 | 4.466 | 4.437 | 4.459 | 268,931 | +0.02(+0.48%) |
Oct 21, 2021 | 4.459 | 4.466 | 4.427 | 4.437 | 299,398 | -0.02(-0.48%) |
Oct 20, 2021 | 4.430 | 4.466 | 4.423 | 4.459 | 229,656 | +0.03(+0.64%) |
Oct 19, 2021 | 4.430 | 4.430 | 4.412 | 4.430 | 263,704 | +0.01(+0.32%) |
Oct 18, 2021 | 4.402 | 4.437 | 4.398 | 4.416 | 450,550 | +0.01(+0.32%) |
Oct 15, 2021 | 4.430 | 4.437 | 4.391 | 4.402 | 294,445 | +0.00(+0.00%) |
Oct 14, 2021 | 4.409 | 4.437 | 4.380 | 4.402 | 608,902 | +0.02(+0.49%) |
Oct 13, 2021 | 4.380 | 4.395 | 4.359 | 4.380 | 289,085 | +0.03(+0.65%) |
Oct 12, 2021 | 4.352 | 4.359 | 4.331 | 4.352 | 352,524 | +0.04(+0.83%) |
Oct 11, 2021 | 4.366 | 4.409 | 4.306 | 4.316 | 818,945 | -0.04(-0.82%) |
Oct 08, 2021 | 4.359 | 4.380 | 4.338 | 4.352 | 356,725 | +0.01(+0.21%) |
Oct 07, 2021 | 4.329 | 4.364 | 4.315 | 4.343 | 473,280 | +0.04(+0.99%) |
Oct 06, 2021 | 4.265 | 4.315 | 4.265 | 4.301 | 855,690 | +0.03(+0.66%) |
Oct 05, 2021 | 4.202 | 4.301 | 4.202 | 4.272 | 402,563 | +0.09(+2.20%) |
Oct 04, 2021 | 4.209 | 4.241 | 4.159 | 4.180 | 589,482 | -0.04(-1.01%) |