Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.570 | 3.710 | 3.425 | 3.450 | 6,487,181 | -0.13(-3.63%) |
Dec 30, 2021 | 3.550 | 3.790 | 3.545 | 3.580 | 9,468,131 | +0.03(+0.85%) |
Dec 29, 2021 | 3.800 | 3.820 | 3.510 | 3.550 | 7,220,815 | -0.26(-6.82%) |
Dec 28, 2021 | 3.990 | 4.050 | 3.800 | 3.810 | 4,152,782 | -0.15(-3.79%) |
Dec 27, 2021 | 4.080 | 4.158 | 3.920 | 3.960 | 4,226,903 | -0.16(-3.88%) |
Dec 23, 2021 | 3.950 | 4.235 | 3.920 | 4.120 | 4,989,628 | +0.15(+3.78%) |
Dec 22, 2021 | 3.870 | 4.025 | 3.810 | 3.970 | 5,029,210 | +0.10(+2.58%) |
Dec 21, 2021 | 3.760 | 3.960 | 3.740 | 3.870 | 6,865,286 | +0.15(+4.03%) |
Dec 20, 2021 | 3.900 | 3.920 | 3.650 | 3.720 | 8,490,828 | -0.33(-8.15%) |
Dec 17, 2021 | 3.945 | 4.155 | 3.750 | 4.050 | 14,864,087 | +0.03(+0.75%) |
Dec 16, 2021 | 4.140 | 4.270 | 3.905 | 4.020 | 5,811,973 | -0.09(-2.19%) |
Dec 15, 2021 | 4.050 | 4.145 | 3.830 | 4.110 | 6,537,581 | +0.11(+2.75%) |
Dec 14, 2021 | 4.040 | 4.220 | 3.980 | 4.000 | 4,164,274 | -0.10(-2.44%) |
Dec 13, 2021 | 4.140 | 4.310 | 4.020 | 4.100 | 3,962,334 | -0.06(-1.44%) |
Dec 10, 2021 | 4.260 | 4.320 | 4.090 | 4.160 | 3,502,379 | -0.05(-1.19%) |
Dec 09, 2021 | 4.460 | 4.518 | 4.180 | 4.210 | 3,755,862 | -0.26(-5.82%) |
Dec 08, 2021 | 4.280 | 4.580 | 4.120 | 4.470 | 6,318,554 | +0.18(+4.20%) |
Dec 07, 2021 | 4.160 | 4.460 | 4.150 | 4.290 | 4,952,061 | +0.24(+5.93%) |
Dec 06, 2021 | 3.950 | 4.190 | 3.580 | 4.050 | 7,560,969 | +0.05(+1.25%) |
Dec 03, 2021 | 4.120 | 4.130 | 3.845 | 4.000 | 10,746,590 | -0.14(-3.38%) |
Dec 02, 2021 | 4.200 | 4.210 | 4.045 | 4.140 | 9,685,289 | -0.07(-1.67%) |
Dec 01, 2021 | 4.670 | 4.670 | 4.170 | 4.210 | 9,758,931 | -0.47(-10.04%) |
Nov 30, 2021 | 4.690 | 4.830 | 4.380 | 4.680 | 9,211,022 | -0.08(-1.68%) |
Nov 29, 2021 | 4.860 | 4.880 | 4.600 | 4.760 | 6,768,966 | +0.00(+0.00%) |
Nov 26, 2021 | 4.747 | 4.855 | 4.620 | 4.760 | 4,382,561 | -0.15(-3.05%) |
Nov 24, 2021 | 4.790 | 4.970 | 4.680 | 4.910 | 4,508,290 | +0.08(+1.66%) |
Nov 23, 2021 | 5.010 | 5.015 | 4.700 | 4.830 | 7,600,469 | -0.18(-3.59%) |
Nov 22, 2021 | 5.120 | 5.280 | 4.915 | 5.010 | 8,388,347 | -0.05(-0.99%) |
Nov 19, 2021 | 5.010 | 5.170 | 4.980 | 5.060 | 7,319,336 | -0.01(-0.20%) |
Nov 18, 2021 | 5.170 | 5.080 | 5.000 | 5.070 | 9,124,429 | -0.05(-0.98%) |
Nov 17, 2021 | 5.430 | 5.530 | 5.100 | 5.120 | 11,562,511 | -0.37(-6.74%) |
Nov 16, 2021 | 5.760 | 5.800 | 5.420 | 5.490 | 13,010,084 | -0.36(-6.15%) |
Nov 15, 2021 | 5.660 | 5.920 | 5.500 | 5.850 | 14,227,646 | +0.17(+2.99%) |
Nov 12, 2021 | 6.090 | 6.360 | 5.530 | 5.680 | 34,593,944 | -1.21(-17.56%) |
Nov 11, 2021 | 6.430 | 7.190 | 6.000 | 6.890 | 57,233,368 | +1.23(+21.73%) |
Nov 10, 2021 | 5.640 | 5.660 | 11,016,897 | -0.03(-0.53%) | ||
Nov 09, 2021 | 5.870 | 5.938 | 5.540 | 5.690 | 4,131,431 | -0.20(-3.40%) |
Nov 08, 2021 | 5.740 | 6.050 | 5.520 | 5.890 | 7,896,170 | +0.29(+5.18%) |
Nov 05, 2021 | 5.700 | 5.726 | 5.440 | 5.600 | 4,854,066 | -0.14(-2.44%) |
Nov 04, 2021 | 5.790 | 6.110 | 5.700 | 5.740 | 6,480,576 | -0.05(-0.86%) |
Nov 03, 2021 | 5.870 | 5.930 | 5.650 | 5.790 | 4,227,550 | -0.08(-1.36%) |
Nov 02, 2021 | 5.630 | 5.880 | 5.430 | 5.870 | 7,329,659 | +0.27(+4.82%) |
Nov 01, 2021 | 5.240 | 5.620 | 5.370 | 5.600 | 7,166,716 | +0.43(+8.32%) |
Oct 29, 2021 | 5.070 | 5.339 | 5.050 | 5.170 | 4,803,474 | +0.01(+0.19%) |
Oct 28, 2021 | 4.840 | 5.325 | 4.820 | 5.160 | 9,413,343 | +0.36(+7.50%) |
Oct 27, 2021 | 5.010 | 5.110 | 4.780 | 4.800 | 4,530,713 | -0.21(-4.19%) |
Oct 26, 2021 | 5.020 | 5.010 | 9,207,663 | -0.01(-0.20%) | ||
Oct 25, 2021 | 4.790 | 5.065 | 4.730 | 5.020 | 7,218,117 | +0.24(+5.02%) |
Oct 22, 2021 | 5.010 | 4.640 | 4.780 | 12,471,556 | -0.29(-5.72%) | |
Oct 21, 2021 | 5.020 | 5.289 | 4.995 | 5.070 | 4,953,213 | +0.00(+0.00%) |
Oct 20, 2021 | 5.030 | 5.100 | 4.950 | 5.070 | 4,671,440 | +0.00(+0.00%) |
Oct 19, 2021 | 4.970 | 5.120 | 4.860 | 5.070 | 6,049,127 | +0.15(+3.05%) |
Oct 18, 2021 | 5.000 | 5.030 | 4.820 | 4.920 | 6,488,876 | -0.09(-1.80%) |
Oct 15, 2021 | 5.150 | 5.215 | 4.960 | 5.010 | 5,460,062 | -0.13(-2.53%) |
Oct 14, 2021 | 5.250 | 5.340 | 5.090 | 5.140 | 4,926,918 | -0.09(-1.72%) |
Oct 13, 2021 | 5.220 | 5.300 | 5.070 | 5.230 | 5,233,772 | +0.11(+2.15%) |
Oct 12, 2021 | 4.810 | 5.220 | 4.760 | 5.120 | 7,550,228 | +0.34(+7.11%) |
Oct 11, 2021 | 4.890 | 4.959 | 4.760 | 4.780 | 6,544,974 | -0.11(-2.25%) |
Oct 08, 2021 | 5.100 | 5.115 | 4.830 | 4.890 | 8,420,325 | -0.15(-2.98%) |
Oct 07, 2021 | 5.160 | 5.340 | 4.961 | 5.040 | 8,146,971 | -0.03(-0.59%) |
Oct 06, 2021 | 4.990 | 5.180 | 4.960 | 5.070 | 8,897,067 | -0.13(-2.50%) |
Oct 05, 2021 | 5.420 | 5.621 | 5.100 | 5.200 | 25,843,452 | -0.65(-11.11%) |
Oct 04, 2021 | 6.440 | 6.540 | 5.835 | 5.850 | 14,683,098 | -0.68(-10.41%) |