Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.890 | 3.935 | 3.730 | 3.740 | 237,165 | -0.14(-3.61%) |
Dec 30, 2021 | 3.750 | 3.976 | 3.700 | 3.880 | 516,363 | +0.12(+3.19%) |
Dec 29, 2021 | 3.880 | 3.880 | 3.700 | 3.760 | 319,433 | -0.09(-2.34%) |
Dec 28, 2021 | 3.990 | 4.040 | 3.830 | 3.850 | 239,016 | -0.16(-3.99%) |
Dec 27, 2021 | 4.130 | 4.180 | 3.990 | 4.010 | 124,989 | -0.12(-2.91%) |
Dec 23, 2021 | 4.130 | 4.210 | 4.020 | 4.130 | 142,647 | +0.02(+0.49%) |
Dec 22, 2021 | 4.160 | 4.160 | 4.040 | 4.110 | 207,695 | -0.02(-0.48%) |
Dec 21, 2021 | 4.010 | 4.150 | 3.930 | 4.130 | 273,343 | +0.22(+5.63%) |
Dec 20, 2021 | 4.130 | 4.130 | 3.810 | 3.910 | 320,393 | -0.31(-7.35%) |
Dec 17, 2021 | 4.070 | 4.300 | 3.990 | 4.220 | 313,768 | +0.13(+3.18%) |
Dec 16, 2021 | 4.230 | 4.410 | 4.080 | 4.090 | 261,242 | -0.08(-1.92%) |
Dec 15, 2021 | 4.050 | 4.210 | 3.910 | 4.170 | 586,112 | +0.09(+2.21%) |
Dec 14, 2021 | 4.190 | 4.240 | 4.060 | 4.080 | 288,361 | -0.16(-3.77%) |
Dec 13, 2021 | 4.380 | 4.600 | 4.165 | 4.240 | 573,524 | -0.16(-3.64%) |
Dec 10, 2021 | 4.560 | 4.660 | 4.360 | 4.400 | 289,611 | -0.14(-3.08%) |
Dec 09, 2021 | 4.690 | 4.700 | 4.510 | 4.540 | 188,575 | -0.20(-4.22%) |
Dec 08, 2021 | 4.585 | 4.770 | 4.585 | 4.740 | 161,083 | +0.12(+2.60%) |
Dec 07, 2021 | 4.520 | 4.769 | 4.510 | 4.620 | 196,416 | +0.20(+4.52%) |
Dec 06, 2021 | 4.360 | 4.500 | 4.224 | 4.420 | 536,189 | +0.07(+1.61%) |
Dec 03, 2021 | 4.550 | 4.590 | 4.272 | 4.350 | 256,711 | -0.26(-5.64%) |
Dec 02, 2021 | 4.480 | 4.610 | 4.438 | 4.610 | 183,050 | +0.08(+1.77%) |
Dec 01, 2021 | 4.820 | 4.900 | 4.520 | 4.530 | 221,265 | -0.16(-3.41%) |
Nov 30, 2021 | 4.770 | 4.920 | 4.650 | 4.690 | 554,023 | -0.06(-1.26%) |
Nov 29, 2021 | 4.990 | 4.994 | 4.740 | 4.750 | 273,781 | -0.16(-3.26%) |
Nov 26, 2021 | 4.920 | 5.050 | 4.830 | 4.910 | 258,272 | -0.09(-1.80%) |
Nov 24, 2021 | 4.920 | 5.031 | 4.870 | 5.000 | 288,077 | +0.06(+1.21%) |
Nov 23, 2021 | 5.080 | 5.100 | 4.850 | 4.940 | 978,399 | -0.18(-3.52%) |
Nov 22, 2021 | 5.380 | 5.480 | 5.060 | 5.120 | 363,395 | -0.27(-5.01%) |
Nov 19, 2021 | 5.440 | 5.510 | 5.350 | 5.390 | 284,752 | -0.10(-1.82%) |
Nov 18, 2021 | 5.830 | 5.510 | 5.390 | 5.490 | 534,232 | -0.28(-4.85%) |
Nov 17, 2021 | 5.960 | 6.020 | 5.750 | 5.770 | 347,384 | -0.20(-3.35%) |
Nov 16, 2021 | 6.060 | 6.160 | 5.930 | 5.970 | 296,345 | -0.16(-2.61%) |
Nov 15, 2021 | 6.160 | 6.180 | 6.020 | 6.130 | 183,976 | +0.00(+0.00%) |
Nov 12, 2021 | 6.150 | 6.180 | 6.000 | 6.130 | 193,834 | -0.03(-0.49%) |
Nov 11, 2021 | 6.120 | 6.190 | 6.051 | 6.160 | 116,356 | +0.05(+0.82%) |
Nov 10, 2021 | 6.260 | 6.110 | 218,243 | -0.17(-2.71%) | ||
Nov 09, 2021 | 6.370 | 6.445 | 6.110 | 6.280 | 182,620 | -0.15(-2.33%) |
Nov 08, 2021 | 6.290 | 6.530 | 6.230 | 6.430 | 237,120 | +0.20(+3.21%) |
Nov 05, 2021 | 6.200 | 6.270 | 6.000 | 6.230 | 463,349 | -0.01(-0.16%) |
Nov 04, 2021 | 6.320 | 6.440 | 5.950 | 6.240 | 862,966 | -0.31(-4.73%) |
Nov 03, 2021 | 6.410 | 6.570 | 6.310 | 6.550 | 281,796 | +0.14(+2.18%) |
Nov 02, 2021 | 6.360 | 6.505 | 6.240 | 6.410 | 359,781 | -0.01(-0.16%) |
Nov 01, 2021 | 6.170 | 6.430 | 6.190 | 6.420 | 194,945 | +0.23(+3.72%) |
Oct 29, 2021 | 6.120 | 6.250 | 6.080 | 6.190 | 138,802 | +0.04(+0.65%) |
Oct 28, 2021 | 6.120 | 6.270 | 6.050 | 6.150 | 184,804 | +0.02(+0.33%) |
Oct 27, 2021 | 6.150 | 6.310 | 6.030 | 6.130 | 285,870 | -0.07(-1.13%) |
Oct 26, 2021 | 6.460 | 6.185 | 6.200 | 256,245 | -0.21(-3.28%) | |
Oct 25, 2021 | 6.370 | 6.540 | 6.310 | 6.410 | 163,724 | +0.03(+0.47%) |
Oct 22, 2021 | 6.270 | 6.460 | 6.190 | 6.380 | 231,684 | +0.11(+1.75%) |
Oct 21, 2021 | 6.340 | 6.379 | 6.030 | 6.270 | 446,490 | -0.12(-1.88%) |
Oct 20, 2021 | 6.100 | 6.500 | 6.045 | 6.390 | 483,376 | +0.24(+3.90%) |
Oct 19, 2021 | 5.900 | 6.350 | 5.900 | 6.150 | 381,614 | +0.29(+4.95%) |
Oct 18, 2021 | 6.320 | 6.477 | 5.790 | 5.860 | 1,102,755 | -0.50(-7.86%) |
Oct 15, 2021 | 6.830 | 6.870 | 6.300 | 6.360 | 393,642 | -0.34(-5.07%) |
Oct 14, 2021 | 6.700 | 6.840 | 6.610 | 6.700 | 240,616 | +0.09(+1.36%) |
Oct 13, 2021 | 6.700 | 6.720 | 6.480 | 6.610 | 205,665 | -0.02(-0.30%) |
Oct 12, 2021 | 6.500 | 6.980 | 6.432 | 6.630 | 366,278 | +0.12(+1.84%) |
Oct 11, 2021 | 6.140 | 6.650 | 6.140 | 6.510 | 609,378 | +0.33(+5.34%) |
Oct 08, 2021 | 6.200 | 6.300 | 6.170 | 6.180 | 122,991 | -0.03(-0.48%) |
Oct 07, 2021 | 6.070 | 6.340 | 6.040 | 6.210 | 280,280 | +0.16(+2.64%) |
Oct 06, 2021 | 6.180 | 6.180 | 6.009 | 6.050 | 198,944 | -0.25(-3.97%) |
Oct 05, 2021 | 6.020 | 6.330 | 5.951 | 6.300 | 157,612 | +0.27(+4.48%) |
Oct 04, 2021 | 6.200 | 6.220 | 5.980 | 6.030 | 152,685 | -0.16(-2.58%) |