Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.740 | 4.859 | 4.630 | 4.859 | 4,840 | +0.12(+2.50%) |
Dec 30, 2021 | 4.906 | 4.906 | 4.740 | 4.740 | 16,199 | -0.06(-1.15%) |
Dec 29, 2021 | 5.027 | 5.027 | 4.718 | 4.795 | 16,222 | +0.12(+2.48%) |
Dec 28, 2021 | 4.757 | 4.757 | 4.679 | 4.679 | 20,254 | +0.01(+0.17%) |
Dec 27, 2021 | 4.718 | 4.718 | 4.544 | 4.672 | 10,988 | +0.02(+0.33%) |
Dec 23, 2021 | 4.834 | 4.834 | 4.486 | 4.656 | 10,803 | +0.14(+3.08%) |
Dec 22, 2021 | 4.409 | 4.517 | 4.331 | 4.517 | 7,218 | +0.15(+3.55%) |
Dec 21, 2021 | 4.370 | 4.409 | 4.254 | 4.362 | 11,764 | +0.09(+1.99%) |
Dec 20, 2021 | 4.409 | 4.563 | 4.262 | 4.277 | 19,035 | -0.13(-2.98%) |
Dec 17, 2021 | 4.424 | 4.562 | 4.306 | 4.409 | 20,330 | -0.02(-0.35%) |
Dec 16, 2021 | 4.494 | 4.563 | 4.424 | 4.424 | 5,577 | -0.07(-1.55%) |
Dec 15, 2021 | 4.409 | 4.551 | 4.370 | 4.494 | 2,880 | +0.05(+1.22%) |
Dec 14, 2021 | 4.416 | 4.440 | 4.416 | 4.440 | 1,132 | -0.05(-1.20%) |
Dec 13, 2021 | 4.316 | 4.501 | 4.316 | 4.494 | 8,260 | -0.14(-3.00%) |
Dec 10, 2021 | 4.641 | 4.641 | 4.602 | 4.633 | 8,837 | -0.02(-0.33%) |
Dec 09, 2021 | 4.362 | 4.788 | 4.362 | 4.648 | 12,163 | -0.09(-1.96%) |
Dec 08, 2021 | 4.641 | 4.857 | 4.641 | 4.741 | 5,540 | +0.10(+2.17%) |
Dec 07, 2021 | 4.362 | 4.641 | 4.362 | 4.641 | 11,059 | +0.29(+6.57%) |
Dec 06, 2021 | 4.262 | 4.355 | 4.023 | 4.355 | 9,687 | +0.04(+0.90%) |
Dec 03, 2021 | 4.331 | 4.331 | 4.316 | 4.316 | 844 | +0.01(+0.18%) |
Dec 02, 2021 | 4.416 | 4.478 | 4.304 | 4.308 | 9,730 | -0.20(-4.46%) |
Dec 01, 2021 | 4.532 | 4.594 | 4.482 | 4.509 | 2,676 | -0.02(-0.51%) |
Nov 30, 2021 | 4.734 | 4.734 | 4.509 | 4.532 | 7,625 | -0.27(-5.61%) |
Nov 29, 2021 | 5.026 | 5.031 | 4.617 | 4.802 | 12,545 | -0.21(-4.20%) |
Nov 26, 2021 | 4.718 | 5.012 | 4.463 | 5.012 | 9,502 | +0.37(+8.00%) |
Nov 24, 2021 | 4.471 | 4.641 | 4.471 | 4.641 | 3,596 | +0.09(+1.87%) |
Nov 23, 2021 | 4.494 | 4.641 | 4.477 | 4.556 | 14,867 | +0.08(+1.73%) |
Nov 22, 2021 | 4.463 | 4.587 | 4.463 | 4.478 | 21,542 | +0.02(+0.52%) |
Nov 19, 2021 | 4.540 | 4.540 | 4.298 | 4.455 | 6,031 | -0.05(-1.03%) |
Nov 18, 2021 | 4.529 | 4.540 | 4.501 | 4.501 | 4,924 | +0.01(+0.17%) |
Nov 17, 2021 | 4.370 | 4.494 | 4.347 | 4.494 | 6,928 | +0.05(+1.04%) |
Nov 16, 2021 | 4.873 | 4.873 | 4.239 | 4.447 | 70,828 | -0.47(-9.59%) |
Nov 15, 2021 | 5.105 | 5.105 | 4.919 | 4.919 | 7,341 | -0.03(-0.63%) |
Nov 12, 2021 | 4.958 | 5.105 | 4.837 | 4.950 | 9,935 | +0.23(+4.92%) |
Nov 11, 2021 | 4.834 | 4.834 | 4.649 | 4.718 | 11,148 | -0.07(-1.45%) |
Nov 10, 2021 | 4.865 | 4.788 | 4.788 | 6,231 | -0.16(-3.28%) | |
Nov 09, 2021 | 4.714 | 4.989 | 4.679 | 4.950 | 18,281 | +0.26(+5.44%) |
Nov 08, 2021 | 4.757 | 4.795 | 4.606 | 4.695 | 6,509 | -0.05(-1.14%) |
Nov 05, 2021 | 4.416 | 4.946 | 4.416 | 4.749 | 47,812 | +0.48(+11.23%) |
Nov 04, 2021 | 4.478 | 4.540 | 4.184 | 4.269 | 26,918 | -0.21(-4.66%) |
Nov 03, 2021 | 4.571 | 4.739 | 4.401 | 4.478 | 28,282 | -0.12(-2.69%) |
Nov 02, 2021 | 5.043 | 5.120 | 4.563 | 4.602 | 39,105 | -0.50(-9.85%) |
Nov 01, 2021 | 5.027 | 5.275 | 4.881 | 5.105 | 15,997 | +0.05(+0.92%) |
Oct 29, 2021 | 5.058 | 5.074 | 4.884 | 5.058 | 5,262 | +0.03(+0.62%) |
Oct 28, 2021 | 5.043 | 5.119 | 4.950 | 5.027 | 3,996 | -0.05(-0.91%) |
Oct 27, 2021 | 5.151 | 5.198 | 4.819 | 5.074 | 12,776 | -0.12(-2.24%) |
Oct 26, 2021 | 5.314 | 5.113 | 5.190 | 4,415 | -0.06(-1.18%) | |
Oct 25, 2021 | 5.229 | 5.329 | 5.182 | 5.252 | 6,796 | -0.02(-0.44%) |
Oct 22, 2021 | 5.159 | 5.445 | 4.989 | 5.275 | 24,579 | +0.13(+2.56%) |
Oct 21, 2021 | 5.089 | 5.553 | 4.919 | 5.143 | 92,797 | +0.02(+0.30%) |
Oct 20, 2021 | 5.058 | 5.623 | 4.787 | 5.128 | 119,693 | -0.05(-0.90%) |
Oct 19, 2021 | 5.143 | 5.360 | 5.136 | 5.174 | 12,801 | +0.05(+1.06%) |
Oct 18, 2021 | 5.035 | 5.530 | 4.973 | 5.120 | 77,112 | +0.13(+2.64%) |
Oct 15, 2021 | 4.795 | 5.027 | 4.792 | 4.989 | 17,763 | +0.19(+4.03%) |
Oct 14, 2021 | 4.641 | 4.795 | 4.625 | 4.795 | 20,417 | +0.23(+5.08%) |
Oct 13, 2021 | 4.308 | 4.703 | 4.308 | 4.563 | 15,408 | +0.12(+2.61%) |
Oct 12, 2021 | 4.540 | 4.540 | 4.385 | 4.447 | 15,840 | +0.03(+0.70%) |
Oct 11, 2021 | 4.687 | 4.687 | 4.416 | 4.416 | 9,001 | -0.19(-4.03%) |
Oct 08, 2021 | 4.594 | 4.826 | 4.530 | 4.602 | 16,012 | +0.04(+0.85%) |
Oct 07, 2021 | 4.440 | 4.788 | 4.401 | 4.563 | 37,291 | +0.25(+5.73%) |
Oct 06, 2021 | 4.826 | 4.826 | 4.231 | 4.316 | 123,697 | -0.51(-10.58%) |
Oct 05, 2021 | 5.143 | 5.368 | 4.548 | 4.826 | 532,323 | -0.09(-1.73%) |
Oct 04, 2021 | 4.409 | 5.259 | 4.378 | 4.911 | 550,107 | +0.41(+9.11%) |