Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.580 | 3.720 | 3.470 | 3.690 | 175,517 | +0.13(+3.65%) |
Dec 30, 2021 | 3.460 | 3.680 | 3.451 | 3.560 | 154,917 | -0.02(-0.56%) |
Dec 29, 2021 | 3.780 | 3.780 | 3.480 | 3.580 | 268,550 | -0.17(-4.53%) |
Dec 28, 2021 | 3.800 | 3.900 | 3.660 | 3.750 | 243,128 | -0.04(-1.06%) |
Dec 27, 2021 | 3.680 | 3.870 | 3.610 | 3.790 | 211,555 | +0.11(+2.99%) |
Dec 23, 2021 | 3.600 | 3.790 | 3.510 | 3.680 | 359,141 | +0.15(+4.25%) |
Dec 22, 2021 | 3.330 | 3.540 | 3.280 | 3.530 | 216,486 | +0.21(+6.33%) |
Dec 21, 2021 | 3.260 | 3.380 | 3.260 | 3.320 | 106,624 | +0.11(+3.43%) |
Dec 20, 2021 | 3.260 | 3.300 | 3.050 | 3.210 | 297,242 | -0.23(-6.69%) |
Dec 17, 2021 | 3.200 | 3.490 | 3.200 | 3.440 | 308,479 | +0.11(+3.30%) |
Dec 16, 2021 | 3.780 | 3.828 | 3.230 | 3.330 | 686,012 | -0.32(-8.77%) |
Dec 15, 2021 | 3.790 | 3.880 | 3.260 | 3.650 | 681,091 | +0.13(+3.69%) |
Dec 14, 2021 | 4.740 | 4.749 | 3.500 | 3.520 | 1,116,566 | -1.27(-26.51%) |
Dec 13, 2021 | 4.870 | 4.900 | 4.520 | 4.790 | 126,271 | -0.01(-0.21%) |
Dec 10, 2021 | 5.050 | 5.130 | 4.790 | 4.800 | 221,130 | -0.19(-3.81%) |
Dec 09, 2021 | 5.200 | 5.242 | 4.920 | 4.990 | 161,919 | -0.22(-4.22%) |
Dec 08, 2021 | 5.050 | 5.490 | 5.020 | 5.210 | 150,039 | +0.05(+0.97%) |
Dec 07, 2021 | 5.160 | 5.430 | 5.120 | 5.160 | 140,999 | +0.00(+0.00%) |
Dec 06, 2021 | 4.650 | 5.200 | 4.480 | 5.160 | 290,217 | +0.57(+12.42%) |
Dec 03, 2021 | 4.630 | 4.639 | 4.400 | 4.590 | 170,015 | -0.03(-0.65%) |
Dec 02, 2021 | 4.350 | 4.650 | 4.300 | 4.620 | 206,360 | +0.31(+7.19%) |
Dec 01, 2021 | 4.790 | 4.790 | 4.260 | 4.310 | 340,785 | -0.39(-8.30%) |
Nov 30, 2021 | 4.610 | 4.700 | 4.480 | 4.700 | 151,929 | +0.02(+0.43%) |
Nov 29, 2021 | 4.670 | 4.690 | 4.470 | 4.680 | 114,058 | +0.13(+2.86%) |
Nov 26, 2021 | 4.440 | 4.560 | 4.340 | 4.550 | 99,064 | -0.11(-2.36%) |
Nov 24, 2021 | 4.390 | 4.725 | 4.274 | 4.660 | 99,251 | +0.16(+3.56%) |
Nov 23, 2021 | 4.580 | 4.620 | 4.360 | 4.500 | 103,888 | +0.02(+0.45%) |
Nov 22, 2021 | 4.690 | 4.790 | 4.350 | 4.480 | 265,584 | -0.11(-2.40%) |
Nov 19, 2021 | 4.490 | 4.650 | 4.480 | 4.590 | 144,388 | +0.11(+2.46%) |
Nov 18, 2021 | 4.790 | 4.500 | 4.440 | 4.480 | 291,555 | -0.30(-6.28%) |
Nov 17, 2021 | 4.790 | 4.800 | 4.524 | 4.780 | 147,024 | -0.01(-0.21%) |
Nov 16, 2021 | 4.960 | 4.960 | 4.650 | 4.790 | 206,656 | -0.10(-2.04%) |
Nov 15, 2021 | 5.200 | 5.250 | 4.815 | 4.890 | 126,993 | -0.24(-4.68%) |
Nov 12, 2021 | 4.950 | 5.140 | 4.930 | 5.130 | 86,487 | +0.17(+3.43%) |
Nov 11, 2021 | 4.890 | 5.055 | 4.853 | 4.960 | 127,336 | +0.06(+1.22%) |
Nov 10, 2021 | 4.990 | 4.900 | 224,383 | -0.06(-1.21%) | ||
Nov 09, 2021 | 5.020 | 5.080 | 4.730 | 4.960 | 147,316 | -0.04(-0.80%) |
Nov 08, 2021 | 5.010 | 5.110 | 4.950 | 5.000 | 140,615 | +0.07(+1.42%) |
Nov 05, 2021 | 5.160 | 5.160 | 4.880 | 4.930 | 169,823 | -0.13(-2.57%) |
Nov 04, 2021 | 5.340 | 5.370 | 4.960 | 5.060 | 328,147 | -0.26(-4.89%) |
Nov 03, 2021 | 5.330 | 5.535 | 5.250 | 5.320 | 242,661 | -0.02(-0.37%) |
Nov 02, 2021 | 5.830 | 5.896 | 5.040 | 5.340 | 466,146 | -0.44(-7.61%) |
Nov 01, 2021 | 5.700 | 5.970 | 5.953 | 5.780 | 274,167 | +0.15(+2.66%) |
Oct 29, 2021 | 5.760 | 5.760 | 5.550 | 5.630 | 250,937 | -0.13(-2.26%) |
Oct 28, 2021 | 5.690 | 5.890 | 5.650 | 5.760 | 115,869 | +0.10(+1.77%) |
Oct 27, 2021 | 5.700 | 5.850 | 5.510 | 5.660 | 215,867 | -0.09(-1.57%) |
Oct 26, 2021 | 5.990 | 5.750 | 293,680 | -0.21(-3.52%) | ||
Oct 25, 2021 | 5.840 | 6.036 | 5.753 | 5.960 | 161,672 | +0.13(+2.23%) |
Oct 22, 2021 | 5.990 | 6.020 | 5.720 | 5.830 | 199,923 | -0.21(-3.48%) |
Oct 21, 2021 | 6.250 | 6.250 | 5.910 | 6.040 | 203,409 | -0.22(-3.51%) |
Oct 20, 2021 | 5.800 | 6.280 | 5.630 | 6.260 | 244,210 | +0.37(+6.28%) |
Oct 19, 2021 | 6.200 | 6.233 | 5.840 | 5.890 | 267,831 | -0.14(-2.32%) |
Oct 18, 2021 | 5.800 | 6.250 | 5.800 | 6.030 | 287,954 | +0.28(+4.87%) |
Oct 15, 2021 | 5.830 | 5.930 | 5.630 | 5.750 | 236,244 | +0.06(+1.05%) |
Oct 14, 2021 | 5.820 | 5.820 | 5.530 | 5.690 | 493,252 | -0.13(-2.23%) |
Oct 13, 2021 | 6.430 | 6.470 | 5.790 | 5.820 | 488,732 | -0.55(-8.63%) |
Oct 12, 2021 | 6.340 | 6.500 | 6.240 | 6.370 | 323,582 | +0.06(+0.95%) |
Oct 11, 2021 | 6.450 | 6.690 | 6.220 | 6.310 | 301,477 | -0.08(-1.25%) |
Oct 08, 2021 | 5.980 | 6.480 | 5.970 | 6.390 | 542,544 | +0.19(+3.06%) |
Oct 07, 2021 | 6.350 | 6.535 | 6.040 | 6.200 | 627,227 | -0.06(-0.96%) |
Oct 06, 2021 | 5.500 | 6.420 | 5.480 | 6.260 | 962,721 | +0.40(+6.83%) |
Oct 05, 2021 | 5.110 | 6.070 | 5.100 | 5.860 | 1,739,247 | +0.81(+16.04%) |
Oct 04, 2021 | 5.270 | 5.300 | 4.900 | 5.050 | 883,657 | -0.34(-6.31%) |