Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.439 | 4.513 | 4.369 | 4.506 | 435,247 | +0.06(+1.33%) |
Dec 30, 2021 | 4.476 | 4.557 | 4.350 | 4.446 | 903,640 | +0.01(+0.21%) |
Dec 29, 2021 | 4.415 | 4.502 | 4.365 | 4.437 | 754,472 | +0.08(+1.83%) |
Dec 28, 2021 | 4.474 | 4.524 | 4.336 | 4.357 | 671,457 | -0.09(-1.96%) |
Dec 27, 2021 | 4.263 | 4.452 | 4.256 | 4.444 | 577,941 | +0.20(+4.79%) |
Dec 23, 2021 | 4.263 | 4.343 | 4.216 | 4.241 | 1,274,821 | -0.06(-1.35%) |
Dec 22, 2021 | 4.299 | 4.306 | 4.183 | 4.299 | 552,087 | +0.07(+1.54%) |
Dec 21, 2021 | 4.285 | 4.394 | 4.205 | 4.234 | 1,000,343 | -0.05(-1.19%) |
Dec 20, 2021 | 4.198 | 4.386 | 4.118 | 4.285 | 759,506 | +0.09(+2.25%) |
Dec 17, 2021 | 4.161 | 4.285 | 4.139 | 4.190 | 547,083 | -0.07(-1.54%) |
Dec 16, 2021 | 4.241 | 4.343 | 4.227 | 4.256 | 414,255 | +0.07(+1.56%) |
Dec 15, 2021 | 4.292 | 4.343 | 4.132 | 4.190 | 1,055,717 | -0.11(-2.53%) |
Dec 14, 2021 | 4.466 | 4.466 | 4.285 | 4.299 | 317,672 | -0.12(-2.63%) |
Dec 13, 2021 | 4.546 | 4.546 | 4.379 | 4.415 | 418,857 | -0.11(-2.41%) |
Dec 10, 2021 | 4.524 | 4.590 | 4.423 | 4.524 | 495,047 | +0.05(+1.14%) |
Dec 09, 2021 | 4.713 | 4.720 | 4.444 | 4.474 | 641,823 | -0.20(-4.20%) |
Dec 08, 2021 | 4.488 | 4.757 | 4.488 | 4.670 | 406,140 | +0.20(+4.38%) |
Dec 07, 2021 | 4.365 | 4.568 | 4.365 | 4.474 | 468,441 | +0.18(+4.23%) |
Dec 06, 2021 | 4.103 | 4.299 | 4.074 | 4.292 | 781,242 | +0.16(+3.87%) |
Dec 03, 2021 | 4.183 | 4.276 | 4.081 | 4.132 | 408,821 | -0.04(-0.87%) |
Dec 02, 2021 | 4.227 | 4.313 | 4.147 | 4.168 | 524,382 | -0.08(-1.88%) |
Dec 01, 2021 | 4.684 | 4.757 | 4.023 | 4.248 | 1,173,539 | -0.39(-8.45%) |
Nov 30, 2021 | 4.938 | 4.967 | 4.568 | 4.641 | 869,782 | -0.38(-7.66%) |
Nov 29, 2021 | 5.359 | 5.359 | 5.011 | 5.025 | 451,804 | -0.25(-4.82%) |
Nov 26, 2021 | 5.315 | 5.358 | 5.159 | 5.280 | 436,305 | -0.09(-1.72%) |
Nov 24, 2021 | 5.401 | 5.458 | 5.308 | 5.372 | 522,131 | +0.04(+0.67%) |
Nov 23, 2021 | 5.322 | 5.351 | 5.280 | 5.337 | 413,152 | +0.06(+1.08%) |
Nov 22, 2021 | 5.344 | 5.344 | 5.151 | 5.280 | 617,165 | -0.04(-0.80%) |
Nov 19, 2021 | 5.465 | 5.550 | 5.273 | 5.322 | 789,768 | -0.01(-0.13%) |
Nov 18, 2021 | 5.372 | 5.386 | 5.280 | 5.330 | 616,308 | +0.03(+0.54%) |
Nov 17, 2021 | 5.408 | 5.458 | 5.223 | 5.301 | 667,410 | -0.07(-1.32%) |
Nov 16, 2021 | 5.116 | 5.493 | 5.081 | 5.372 | 882,687 | +0.35(+6.94%) |
Nov 15, 2021 | 4.817 | 5.109 | 4.703 | 5.024 | 864,640 | +0.24(+5.06%) |
Nov 12, 2021 | 4.938 | 4.938 | 4.710 | 4.782 | 708,516 | -0.11(-2.18%) |
Nov 11, 2021 | 4.710 | 4.945 | 4.625 | 4.888 | 470,651 | +0.19(+4.09%) |
Nov 10, 2021 | 4.831 | 4.696 | 540,737 | -0.17(-3.51%) | ||
Nov 09, 2021 | 5.016 | 5.024 | 4.810 | 4.867 | 393,537 | -0.10(-2.01%) |
Nov 08, 2021 | 4.917 | 5.066 | 4.903 | 4.967 | 366,346 | +0.06(+1.31%) |
Nov 05, 2021 | 4.860 | 4.967 | 4.789 | 4.903 | 214,702 | +0.06(+1.17%) |
Nov 04, 2021 | 4.846 | 4.909 | 4.782 | 4.846 | 211,161 | +0.04(+0.74%) |
Nov 03, 2021 | 4.810 | 4.903 | 4.675 | 4.810 | 482,448 | -0.01(-0.29%) |
Nov 02, 2021 | 5.052 | 5.052 | 4.789 | 4.824 | 533,170 | -0.10(-2.02%) |
Nov 01, 2021 | 4.896 | 5.002 | 4.831 | 4.924 | 425,047 | +0.04(+0.87%) |
Oct 29, 2021 | 4.945 | 4.968 | 4.810 | 4.881 | 556,317 | -0.04(-0.87%) |
Oct 28, 2021 | 4.981 | 5.011 | 4.775 | 4.924 | 617,179 | -0.04(-0.89%) |
Oct 27, 2021 | 5.004 | 5.039 | 4.848 | 4.968 | 630,489 | -0.03(-0.56%) |
Oct 26, 2021 | 4.877 | 4.996 | 823,983 | +0.15(+3.05%) | ||
Oct 25, 2021 | 4.475 | 4.877 | 4.475 | 4.848 | 793,494 | +0.43(+9.73%) |
Oct 22, 2021 | 4.249 | 4.496 | 4.221 | 4.419 | 871,910 | +0.20(+4.85%) |
Oct 21, 2021 | 4.116 | 4.214 | 4.052 | 4.214 | 622,105 | +0.13(+3.10%) |
Oct 20, 2021 | 3.982 | 4.172 | 3.876 | 4.087 | 834,224 | +0.18(+4.50%) |
Oct 19, 2021 | 3.932 | 3.996 | 3.827 | 3.911 | 771,328 | +0.14(+3.74%) |
Oct 18, 2021 | 3.749 | 3.855 | 3.679 | 3.770 | 378,079 | +0.10(+2.69%) |
Oct 15, 2021 | 3.700 | 3.749 | 3.643 | 3.672 | 766,560 | -0.03(-0.76%) |
Oct 14, 2021 | 3.679 | 3.728 | 3.650 | 3.700 | 354,519 | +0.07(+1.94%) |
Oct 13, 2021 | 3.665 | 3.686 | 3.622 | 3.629 | 196,595 | -0.03(-0.77%) |
Oct 12, 2021 | 3.686 | 3.714 | 3.636 | 3.658 | 260,478 | +0.02(+0.58%) |
Oct 11, 2021 | 3.700 | 3.709 | 3.619 | 3.636 | 345,476 | -0.08(-2.09%) |
Oct 08, 2021 | 3.707 | 3.747 | 3.707 | 3.714 | 185,077 | -0.01(-0.38%) |
Oct 07, 2021 | 3.770 | 3.820 | 3.707 | 3.728 | 212,619 | -0.04(-0.94%) |
Oct 06, 2021 | 3.805 | 3.805 | 3.714 | 3.763 | 329,059 | -0.04(-1.11%) |
Oct 05, 2021 | 3.763 | 3.834 | 3.721 | 3.805 | 622,954 | +0.06(+1.50%) |
Oct 04, 2021 | 3.665 | 3.784 | 3.643 | 3.749 | 547,774 | +0.12(+3.30%) |