Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.762 | 4.881 | 4.652 | 4.881 | 4,817 | +0.12(+2.50%) |
Dec 30, 2021 | 4.929 | 4.929 | 4.762 | 4.762 | 16,124 | -0.06(-1.15%) |
Dec 29, 2021 | 5.051 | 5.051 | 4.740 | 4.818 | 16,146 | +0.12(+2.48%) |
Dec 28, 2021 | 4.779 | 4.779 | 4.701 | 4.701 | 20,160 | +0.01(+0.17%) |
Dec 27, 2021 | 4.740 | 4.740 | 4.565 | 4.694 | 10,937 | +0.02(+0.33%) |
Dec 23, 2021 | 4.857 | 4.857 | 4.507 | 4.678 | 10,753 | +0.14(+3.08%) |
Dec 22, 2021 | 4.429 | 4.538 | 4.352 | 4.538 | 7,184 | +0.16(+3.55%) |
Dec 21, 2021 | 4.390 | 4.429 | 4.274 | 4.383 | 11,709 | +0.09(+1.99%) |
Dec 20, 2021 | 4.429 | 4.585 | 4.282 | 4.297 | 18,946 | -0.13(-2.98%) |
Dec 17, 2021 | 4.445 | 4.583 | 4.326 | 4.429 | 20,236 | -0.02(-0.35%) |
Dec 16, 2021 | 4.515 | 4.585 | 4.445 | 4.445 | 5,551 | -0.07(-1.55%) |
Dec 15, 2021 | 4.429 | 4.573 | 4.390 | 4.515 | 2,867 | +0.05(+1.22%) |
Dec 14, 2021 | 4.437 | 4.460 | 4.437 | 4.460 | 1,127 | -0.05(-1.20%) |
Dec 13, 2021 | 4.336 | 4.523 | 4.336 | 4.515 | 8,221 | -0.14(-3.00%) |
Dec 10, 2021 | 4.662 | 4.662 | 4.624 | 4.655 | 8,795 | -0.02(-0.33%) |
Dec 09, 2021 | 4.383 | 4.810 | 4.383 | 4.670 | 12,106 | -0.09(-1.96%) |
Dec 08, 2021 | 4.662 | 4.880 | 4.662 | 4.763 | 5,514 | +0.10(+2.17%) |
Dec 07, 2021 | 4.383 | 4.662 | 4.383 | 4.662 | 11,007 | +0.29(+6.57%) |
Dec 06, 2021 | 4.282 | 4.375 | 4.042 | 4.375 | 9,642 | +0.04(+0.90%) |
Dec 03, 2021 | 4.352 | 4.352 | 4.336 | 4.336 | 840 | +0.01(+0.18%) |
Dec 02, 2021 | 4.437 | 4.499 | 4.324 | 4.328 | 9,685 | -0.20(-4.46%) |
Dec 01, 2021 | 4.554 | 4.616 | 4.503 | 4.530 | 2,663 | -0.02(-0.51%) |
Nov 30, 2021 | 4.756 | 4.756 | 4.530 | 4.554 | 7,590 | -0.27(-5.61%) |
Nov 29, 2021 | 5.049 | 5.054 | 4.639 | 4.824 | 12,486 | -0.21(-4.20%) |
Nov 26, 2021 | 4.740 | 5.035 | 4.484 | 5.035 | 9,458 | +0.37(+8.00%) |
Nov 24, 2021 | 4.491 | 4.662 | 4.491 | 4.662 | 3,580 | +0.09(+1.87%) |
Nov 23, 2021 | 4.515 | 4.662 | 4.498 | 4.577 | 14,797 | +0.08(+1.73%) |
Nov 22, 2021 | 4.484 | 4.608 | 4.484 | 4.499 | 21,442 | +0.02(+0.52%) |
Nov 19, 2021 | 4.561 | 4.561 | 4.318 | 4.476 | 6,003 | -0.05(-1.03%) |
Nov 18, 2021 | 4.550 | 4.561 | 4.523 | 4.523 | 4,901 | +0.01(+0.17%) |
Nov 17, 2021 | 4.390 | 4.515 | 4.367 | 4.515 | 6,896 | +0.05(+1.04%) |
Nov 16, 2021 | 4.896 | 4.896 | 4.258 | 4.468 | 70,497 | -0.47(-9.59%) |
Nov 15, 2021 | 5.129 | 5.129 | 4.942 | 4.942 | 7,306 | -0.03(-0.62%) |
Nov 12, 2021 | 4.981 | 5.129 | 4.860 | 4.973 | 9,889 | +0.23(+4.92%) |
Nov 11, 2021 | 4.857 | 4.857 | 4.670 | 4.740 | 11,096 | -0.07(-1.45%) |
Nov 10, 2021 | 4.888 | 4.810 | 4.810 | 6,202 | -0.16(-3.28%) | |
Nov 09, 2021 | 4.736 | 5.012 | 4.701 | 4.973 | 18,196 | +0.26(+5.44%) |
Nov 08, 2021 | 4.779 | 4.818 | 4.627 | 4.717 | 6,479 | -0.05(-1.14%) |
Nov 05, 2021 | 4.437 | 4.969 | 4.437 | 4.771 | 47,590 | +0.48(+11.23%) |
Nov 04, 2021 | 4.499 | 4.561 | 4.204 | 4.289 | 26,792 | -0.21(-4.66%) |
Nov 03, 2021 | 4.593 | 4.761 | 4.422 | 4.499 | 28,150 | -0.12(-2.69%) |
Nov 02, 2021 | 5.067 | 5.144 | 4.585 | 4.624 | 38,923 | -0.51(-9.85%) |
Nov 01, 2021 | 5.051 | 5.300 | 4.904 | 5.129 | 15,922 | +0.05(+0.92%) |
Oct 29, 2021 | 5.082 | 5.098 | 4.907 | 5.082 | 5,237 | +0.03(+0.62%) |
Oct 28, 2021 | 5.067 | 5.143 | 4.973 | 5.051 | 3,977 | -0.05(-0.91%) |
Oct 27, 2021 | 5.175 | 5.222 | 4.841 | 5.098 | 12,716 | -0.12(-2.24%) |
Oct 26, 2021 | 5.338 | 5.136 | 5.214 | 4,394 | -0.06(-1.18%) | |
Oct 25, 2021 | 5.253 | 5.354 | 5.206 | 5.276 | 6,765 | -0.02(-0.44%) |
Oct 22, 2021 | 5.183 | 5.471 | 5.012 | 5.300 | 24,464 | +0.13(+2.56%) |
Oct 21, 2021 | 5.113 | 5.579 | 4.942 | 5.168 | 92,364 | +0.02(+0.30%) |
Oct 20, 2021 | 5.082 | 5.649 | 4.810 | 5.152 | 119,135 | -0.05(-0.90%) |
Oct 19, 2021 | 5.168 | 5.385 | 5.160 | 5.199 | 12,741 | +0.05(+1.06%) |
Oct 18, 2021 | 5.059 | 5.556 | 4.997 | 5.144 | 76,753 | +0.13(+2.64%) |
Oct 15, 2021 | 4.818 | 5.051 | 4.814 | 5.012 | 17,680 | +0.19(+4.03%) |
Oct 14, 2021 | 4.662 | 4.818 | 4.647 | 4.818 | 20,322 | +0.23(+5.08%) |
Oct 13, 2021 | 4.328 | 4.725 | 4.328 | 4.585 | 15,337 | +0.12(+2.61%) |
Oct 12, 2021 | 4.561 | 4.561 | 4.406 | 4.468 | 15,766 | +0.03(+0.70%) |
Oct 11, 2021 | 4.709 | 4.709 | 4.437 | 4.437 | 8,959 | -0.19(-4.03%) |
Oct 08, 2021 | 4.616 | 4.849 | 4.551 | 4.624 | 15,938 | +0.04(+0.85%) |
Oct 07, 2021 | 4.460 | 4.810 | 4.422 | 4.585 | 37,117 | +0.25(+5.73%) |
Oct 06, 2021 | 4.849 | 4.849 | 4.251 | 4.336 | 123,121 | -0.51(-10.58%) |
Oct 05, 2021 | 5.168 | 5.393 | 4.569 | 4.849 | 529,842 | -0.09(-1.73%) |
Oct 04, 2021 | 4.429 | 5.284 | 4.398 | 4.934 | 547,543 | +0.41(+9.11%) |