Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.806 | 4.926 | 4.695 | 4.926 | 4,773 | +0.12(+2.50%) |
Dec 30, 2021 | 4.974 | 4.974 | 4.806 | 4.806 | 15,976 | -0.06(-1.16%) |
Dec 29, 2021 | 5.098 | 5.098 | 4.784 | 4.862 | 15,998 | +0.12(+2.48%) |
Dec 28, 2021 | 4.823 | 4.823 | 4.745 | 4.745 | 19,975 | +0.01(+0.17%) |
Dec 27, 2021 | 4.784 | 4.784 | 4.608 | 4.737 | 10,836 | +0.02(+0.33%) |
Dec 23, 2021 | 4.902 | 4.902 | 4.549 | 4.721 | 10,654 | +0.14(+3.08%) |
Dec 22, 2021 | 4.470 | 4.580 | 4.392 | 4.580 | 7,118 | +0.16(+3.55%) |
Dec 21, 2021 | 4.431 | 4.470 | 4.313 | 4.423 | 11,601 | +0.09(+1.99%) |
Dec 20, 2021 | 4.470 | 4.627 | 4.321 | 4.337 | 18,772 | -0.13(-2.98%) |
Dec 17, 2021 | 4.486 | 4.626 | 4.366 | 4.470 | 20,050 | -0.02(-0.35%) |
Dec 16, 2021 | 4.557 | 4.627 | 4.486 | 4.486 | 5,500 | -0.07(-1.55%) |
Dec 15, 2021 | 4.470 | 4.615 | 4.431 | 4.557 | 2,840 | +0.05(+1.22%) |
Dec 14, 2021 | 4.478 | 4.502 | 4.478 | 4.502 | 1,116 | -0.05(-1.20%) |
Dec 13, 2021 | 4.376 | 4.564 | 4.376 | 4.557 | 8,146 | -0.14(-3.00%) |
Dec 10, 2021 | 4.706 | 4.706 | 4.666 | 4.698 | 8,715 | -0.02(-0.33%) |
Dec 09, 2021 | 4.423 | 4.855 | 4.423 | 4.713 | 11,995 | -0.09(-1.96%) |
Dec 08, 2021 | 4.706 | 4.925 | 4.706 | 4.808 | 5,463 | +0.10(+2.17%) |
Dec 07, 2021 | 4.423 | 4.706 | 4.423 | 4.706 | 10,906 | +0.29(+6.57%) |
Dec 06, 2021 | 4.321 | 4.415 | 4.079 | 4.415 | 9,554 | +0.04(+0.90%) |
Dec 03, 2021 | 4.392 | 4.392 | 4.376 | 4.376 | 832 | +0.01(+0.18%) |
Dec 02, 2021 | 4.478 | 4.541 | 4.364 | 4.368 | 9,596 | -0.20(-4.46%) |
Dec 01, 2021 | 4.596 | 4.659 | 4.545 | 4.572 | 2,639 | -0.02(-0.51%) |
Nov 30, 2021 | 4.800 | 4.800 | 4.572 | 4.596 | 7,520 | -0.27(-5.61%) |
Nov 29, 2021 | 5.096 | 5.101 | 4.682 | 4.869 | 12,372 | -0.21(-4.20%) |
Nov 26, 2021 | 4.784 | 5.082 | 4.525 | 5.082 | 9,371 | +0.38(+8.00%) |
Nov 24, 2021 | 4.533 | 4.706 | 4.533 | 4.706 | 3,547 | +0.09(+1.87%) |
Nov 23, 2021 | 4.557 | 4.706 | 4.540 | 4.619 | 14,662 | +0.08(+1.73%) |
Nov 22, 2021 | 4.525 | 4.651 | 4.525 | 4.541 | 21,245 | +0.02(+0.52%) |
Nov 19, 2021 | 4.604 | 4.604 | 4.358 | 4.517 | 5,948 | -0.05(-1.03%) |
Nov 18, 2021 | 4.592 | 4.604 | 4.564 | 4.564 | 4,856 | +0.01(+0.17%) |
Nov 17, 2021 | 4.431 | 4.557 | 4.408 | 4.557 | 6,833 | +0.05(+1.04%) |
Nov 16, 2021 | 4.941 | 4.941 | 4.298 | 4.510 | 69,851 | -0.48(-9.59%) |
Nov 15, 2021 | 5.176 | 5.176 | 4.988 | 4.988 | 7,239 | -0.03(-0.62%) |
Nov 12, 2021 | 5.027 | 5.176 | 4.905 | 5.019 | 9,798 | +0.24(+4.92%) |
Nov 11, 2021 | 4.902 | 4.902 | 4.714 | 4.784 | 10,994 | -0.07(-1.45%) |
Nov 10, 2021 | 4.933 | 4.855 | 4.855 | 6,145 | -0.16(-3.28%) | |
Nov 09, 2021 | 4.779 | 5.058 | 4.745 | 5.019 | 18,029 | +0.26(+5.44%) |
Nov 08, 2021 | 4.823 | 4.862 | 4.670 | 4.761 | 6,420 | -0.05(-1.14%) |
Nov 05, 2021 | 4.478 | 5.015 | 4.478 | 4.815 | 47,153 | +0.49(+11.23%) |
Nov 04, 2021 | 4.541 | 4.604 | 4.243 | 4.329 | 26,547 | -0.21(-4.66%) |
Nov 03, 2021 | 4.635 | 4.805 | 4.462 | 4.541 | 27,892 | -0.13(-2.69%) |
Nov 02, 2021 | 5.113 | 5.192 | 4.627 | 4.666 | 38,565 | -0.51(-9.85%) |
Nov 01, 2021 | 5.098 | 5.349 | 4.949 | 5.176 | 15,776 | +0.05(+0.92%) |
Oct 29, 2021 | 5.129 | 5.145 | 4.952 | 5.129 | 5,189 | +0.03(+0.62%) |
Oct 28, 2021 | 5.113 | 5.191 | 5.019 | 5.098 | 3,941 | -0.05(-0.91%) |
Oct 27, 2021 | 5.223 | 5.270 | 4.886 | 5.145 | 12,600 | -0.12(-2.24%) |
Oct 26, 2021 | 5.388 | 5.184 | 5.262 | 4,354 | -0.06(-1.18%) | |
Oct 25, 2021 | 5.302 | 5.404 | 5.255 | 5.325 | 6,703 | -0.02(-0.44%) |
Oct 22, 2021 | 5.231 | 5.521 | 5.059 | 5.349 | 24,240 | +0.13(+2.56%) |
Oct 21, 2021 | 5.160 | 5.631 | 4.988 | 5.215 | 91,517 | +0.02(+0.30%) |
Oct 20, 2021 | 5.129 | 5.702 | 4.854 | 5.200 | 118,042 | -0.05(-0.90%) |
Oct 19, 2021 | 5.215 | 5.435 | 5.208 | 5.247 | 12,624 | +0.05(+1.06%) |
Oct 18, 2021 | 5.106 | 5.607 | 5.043 | 5.192 | 76,049 | +0.13(+2.64%) |
Oct 15, 2021 | 4.862 | 5.098 | 4.859 | 5.059 | 17,518 | +0.20(+4.03%) |
Oct 14, 2021 | 4.706 | 4.862 | 4.690 | 4.862 | 20,135 | +0.24(+5.08%) |
Oct 13, 2021 | 4.368 | 4.768 | 4.368 | 4.627 | 15,196 | +0.12(+2.61%) |
Oct 12, 2021 | 4.604 | 4.604 | 4.447 | 4.510 | 15,622 | +0.03(+0.70%) |
Oct 11, 2021 | 4.753 | 4.753 | 4.478 | 4.478 | 8,877 | -0.19(-4.03%) |
Oct 08, 2021 | 4.659 | 4.894 | 4.593 | 4.666 | 15,791 | +0.04(+0.85%) |
Oct 07, 2021 | 4.502 | 4.855 | 4.462 | 4.627 | 36,776 | +0.25(+5.73%) |
Oct 06, 2021 | 4.894 | 4.894 | 4.290 | 4.376 | 121,991 | -0.52(-10.58%) |
Oct 05, 2021 | 5.215 | 5.443 | 4.611 | 4.894 | 524,981 | -0.09(-1.73%) |
Oct 04, 2021 | 4.470 | 5.333 | 4.439 | 4.980 | 542,520 | +0.42(+9.11%) |