Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.410 | 4.494 | 4.290 | 4.300 | 596,659 | -0.09(-2.05%) |
Dec 30, 2021 | 4.190 | 4.440 | 4.150 | 4.390 | 1,284,614 | +0.19(+4.52%) |
Dec 29, 2021 | 4.190 | 4.225 | 4.040 | 4.200 | 1,184,464 | +0.07(+1.69%) |
Dec 28, 2021 | 4.380 | 4.460 | 4.130 | 4.130 | 955,309 | -0.26(-5.92%) |
Dec 27, 2021 | 4.580 | 4.590 | 4.360 | 4.390 | 732,428 | -0.17(-3.73%) |
Dec 23, 2021 | 4.550 | 4.675 | 4.460 | 4.560 | 1,053,996 | +0.05(+1.11%) |
Dec 22, 2021 | 4.450 | 4.620 | 4.390 | 4.510 | 1,219,375 | +0.08(+1.81%) |
Dec 21, 2021 | 4.470 | 4.520 | 4.340 | 4.430 | 994,316 | +0.00(+0.00%) |
Dec 20, 2021 | 4.290 | 4.515 | 4.200 | 4.430 | 1,095,047 | +0.03(+0.68%) |
Dec 17, 2021 | 4.020 | 4.520 | 3.950 | 4.400 | 1,983,770 | +0.31(+7.58%) |
Dec 16, 2021 | 4.230 | 4.290 | 4.020 | 4.090 | 847,474 | -0.17(-3.99%) |
Dec 15, 2021 | 4.050 | 4.290 | 3.985 | 4.260 | 1,075,447 | +0.17(+4.16%) |
Dec 14, 2021 | 4.080 | 4.200 | 3.990 | 4.090 | 1,317,674 | -0.05(-1.21%) |
Dec 13, 2021 | 4.310 | 4.390 | 4.090 | 4.140 | 898,092 | -0.21(-4.83%) |
Dec 10, 2021 | 4.710 | 4.880 | 4.290 | 4.350 | 986,865 | -0.33(-7.05%) |
Dec 09, 2021 | 4.640 | 4.740 | 4.520 | 4.680 | 1,606,470 | +0.06(+1.30%) |
Dec 08, 2021 | 4.470 | 4.730 | 4.310 | 4.620 | 1,414,423 | +0.19(+4.29%) |
Dec 07, 2021 | 4.330 | 4.585 | 4.320 | 4.430 | 1,627,614 | +0.22(+5.23%) |
Dec 06, 2021 | 4.130 | 4.270 | 3.680 | 4.210 | 866,336 | +0.05(+1.20%) |
Dec 03, 2021 | 4.430 | 4.450 | 4.160 | 4.160 | 861,182 | -0.23(-5.24%) |
Dec 02, 2021 | 4.330 | 4.460 | 4.250 | 4.390 | 934,439 | +0.07(+1.62%) |
Dec 01, 2021 | 4.470 | 4.640 | 4.300 | 4.320 | 1,274,708 | -0.10(-2.26%) |
Nov 30, 2021 | 4.450 | 4.590 | 4.450 | 4.420 | 1,280,317 | -0.05(-1.12%) |
Nov 29, 2021 | 4.630 | 4.740 | 4.440 | 4.470 | 1,119,119 | -0.07(-1.54%) |
Nov 26, 2021 | 4.500 | 4.680 | 4.480 | 4.540 | 656,674 | -0.07(-1.52%) |
Nov 24, 2021 | 4.580 | 4.670 | 4.395 | 4.610 | 941,628 | +0.03(+0.66%) |
Nov 23, 2021 | 4.490 | 4.590 | 4.390 | 4.580 | 1,294,426 | +0.05(+1.10%) |
Nov 22, 2021 | 4.750 | 4.770 | 4.490 | 4.530 | 1,348,491 | -0.18(-3.82%) |
Nov 19, 2021 | 4.790 | 4.820 | 4.620 | 4.710 | 1,730,807 | -0.10(-2.08%) |
Nov 18, 2021 | 4.980 | 4.820 | 4.765 | 4.810 | 1,714,292 | -0.11(-2.24%) |
Nov 17, 2021 | 5.110 | 5.110 | 4.900 | 4.920 | 1,812,565 | -0.24(-4.65%) |
Nov 16, 2021 | 5.380 | 5.400 | 5.105 | 5.160 | 2,657,574 | -0.29(-5.32%) |
Nov 15, 2021 | 5.920 | 6.050 | 5.360 | 5.450 | 3,239,132 | -0.42(-7.16%) |
Nov 12, 2021 | 6.300 | 6.339 | 5.600 | 5.870 | 6,251,783 | -1.29(-18.02%) |
Nov 11, 2021 | 7.000 | 7.480 | 6.630 | 7.160 | 11,576,192 | +0.88(+14.01%) |
Nov 10, 2021 | 6.390 | 6.280 | 1,023,060 | -0.15(-2.33%) | ||
Nov 09, 2021 | 6.620 | 6.620 | 6.365 | 6.430 | 701,336 | -0.26(-3.89%) |
Nov 08, 2021 | 6.790 | 6.890 | 6.600 | 6.690 | 787,994 | -0.03(-0.45%) |
Nov 05, 2021 | 6.930 | 7.064 | 6.600 | 6.720 | 622,537 | -0.16(-2.33%) |
Nov 04, 2021 | 6.860 | 6.940 | 6.763 | 6.880 | 864,569 | +0.09(+1.33%) |
Nov 03, 2021 | 6.690 | 6.800 | 6.600 | 6.790 | 614,110 | +0.10(+1.49%) |
Nov 02, 2021 | 6.680 | 6.770 | 6.515 | 6.690 | 661,613 | +0.03(+0.45%) |
Nov 01, 2021 | 6.520 | 6.800 | 6.620 | 6.660 | 832,097 | +0.17(+2.62%) |
Oct 29, 2021 | 6.500 | 6.710 | 6.440 | 6.490 | 645,245 | +0.00(+0.00%) |
Oct 28, 2021 | 6.140 | 6.510 | 6.110 | 6.490 | 1,354,015 | +0.37(+6.05%) |
Oct 27, 2021 | 6.160 | 6.230 | 5.980 | 6.120 | 742,569 | -0.05(-0.81%) |
Oct 26, 2021 | 6.260 | 6.170 | 668,593 | -0.03(-0.48%) | ||
Oct 25, 2021 | 6.210 | 6.320 | 5.950 | 6.200 | 1,419,867 | +0.06(+0.98%) |
Oct 22, 2021 | 6.480 | 6.502 | 6.060 | 6.140 | 691,829 | -0.40(-6.12%) |
Oct 21, 2021 | 6.270 | 6.570 | 6.230 | 6.540 | 899,209 | +0.33(+5.31%) |
Oct 20, 2021 | 6.550 | 6.550 | 6.110 | 6.210 | 526,932 | -0.30(-4.61%) |
Oct 19, 2021 | 6.210 | 6.575 | 6.170 | 6.510 | 957,136 | +0.35(+5.68%) |
Oct 18, 2021 | 6.300 | 6.350 | 6.090 | 6.160 | 868,428 | -0.20(-3.14%) |
Oct 15, 2021 | 6.790 | 6.805 | 6.300 | 6.360 | 598,545 | -0.39(-5.78%) |
Oct 14, 2021 | 6.620 | 7.000 | 6.590 | 6.750 | 917,655 | +0.22(+3.37%) |
Oct 13, 2021 | 6.130 | 6.660 | 6.130 | 6.530 | 956,450 | +0.44(+7.22%) |
Oct 12, 2021 | 6.080 | 6.160 | 5.970 | 6.090 | 629,620 | +0.03(+0.50%) |
Oct 11, 2021 | 6.360 | 6.416 | 6.017 | 6.060 | 693,511 | -0.35(-5.46%) |
Oct 08, 2021 | 6.490 | 6.490 | 6.370 | 6.410 | 659,899 | -0.06(-0.93%) |
Oct 07, 2021 | 6.280 | 6.490 | 6.260 | 6.470 | 965,363 | +0.22(+3.52%) |
Oct 06, 2021 | 6.240 | 6.450 | 6.210 | 6.250 | 751,257 | -0.13(-2.04%) |
Oct 05, 2021 | 6.090 | 6.420 | 6.045 | 6.380 | 1,287,467 | +0.33(+5.45%) |
Oct 04, 2021 | 6.000 | 6.250 | 5.970 | 6.050 | 1,034,431 | +0.08(+1.34%) |