Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.437 | 4.511 | 4.367 | 4.504 | 435,423 | +0.06(+1.33%) |
Dec 30, 2021 | 4.474 | 4.556 | 4.348 | 4.445 | 904,005 | +0.01(+0.21%) |
Dec 29, 2021 | 4.414 | 4.501 | 4.363 | 4.435 | 754,776 | +0.08(+1.83%) |
Dec 28, 2021 | 4.472 | 4.522 | 4.334 | 4.356 | 671,728 | -0.09(-1.96%) |
Dec 27, 2021 | 4.261 | 4.450 | 4.254 | 4.443 | 578,174 | +0.20(+4.79%) |
Dec 23, 2021 | 4.261 | 4.341 | 4.214 | 4.239 | 1,275,335 | -0.06(-1.35%) |
Dec 22, 2021 | 4.297 | 4.305 | 4.181 | 4.297 | 552,309 | +0.07(+1.54%) |
Dec 21, 2021 | 4.283 | 4.392 | 4.203 | 4.232 | 1,000,746 | -0.05(-1.19%) |
Dec 20, 2021 | 4.196 | 4.385 | 4.116 | 4.283 | 759,813 | +0.09(+2.25%) |
Dec 17, 2021 | 4.160 | 4.283 | 4.138 | 4.189 | 547,303 | -0.07(-1.54%) |
Dec 16, 2021 | 4.239 | 4.341 | 4.225 | 4.254 | 414,422 | +0.07(+1.56%) |
Dec 15, 2021 | 4.290 | 4.341 | 4.131 | 4.189 | 1,056,143 | -0.11(-2.53%) |
Dec 14, 2021 | 4.464 | 4.464 | 4.283 | 4.297 | 317,801 | -0.12(-2.63%) |
Dec 13, 2021 | 4.544 | 4.544 | 4.378 | 4.414 | 419,026 | -0.11(-2.41%) |
Dec 10, 2021 | 4.523 | 4.588 | 4.421 | 4.523 | 495,247 | +0.05(+1.14%) |
Dec 09, 2021 | 4.711 | 4.719 | 4.443 | 4.472 | 642,082 | -0.20(-4.20%) |
Dec 08, 2021 | 4.486 | 4.755 | 4.486 | 4.668 | 406,304 | +0.20(+4.38%) |
Dec 07, 2021 | 4.363 | 4.566 | 4.363 | 4.472 | 468,630 | +0.18(+4.23%) |
Dec 06, 2021 | 4.101 | 4.297 | 4.072 | 4.290 | 781,557 | +0.16(+3.87%) |
Dec 03, 2021 | 4.181 | 4.274 | 4.080 | 4.131 | 408,986 | -0.04(-0.87%) |
Dec 02, 2021 | 4.225 | 4.312 | 4.145 | 4.167 | 524,593 | -0.08(-1.88%) |
Dec 01, 2021 | 4.682 | 4.755 | 4.022 | 4.247 | 1,174,012 | -0.39(-8.45%) |
Nov 30, 2021 | 4.936 | 4.965 | 4.566 | 4.639 | 870,133 | -0.38(-7.66%) |
Nov 29, 2021 | 5.357 | 5.357 | 5.009 | 5.023 | 451,986 | -0.25(-4.82%) |
Nov 26, 2021 | 5.313 | 5.356 | 5.157 | 5.278 | 436,481 | -0.09(-1.72%) |
Nov 24, 2021 | 5.399 | 5.455 | 5.306 | 5.370 | 522,342 | +0.04(+0.67%) |
Nov 23, 2021 | 5.320 | 5.349 | 5.278 | 5.335 | 413,318 | +0.06(+1.08%) |
Nov 22, 2021 | 5.342 | 5.342 | 5.149 | 5.278 | 617,414 | -0.04(-0.80%) |
Nov 19, 2021 | 5.463 | 5.548 | 5.271 | 5.320 | 790,087 | -0.01(-0.13%) |
Nov 18, 2021 | 5.370 | 5.384 | 5.278 | 5.327 | 616,557 | +0.03(+0.54%) |
Nov 17, 2021 | 5.406 | 5.455 | 5.221 | 5.299 | 667,679 | -0.07(-1.32%) |
Nov 16, 2021 | 5.114 | 5.491 | 5.078 | 5.370 | 883,044 | +0.35(+6.94%) |
Nov 15, 2021 | 4.815 | 5.107 | 4.701 | 5.022 | 864,988 | +0.24(+5.06%) |
Nov 12, 2021 | 4.936 | 4.936 | 4.709 | 4.780 | 708,801 | -0.11(-2.18%) |
Nov 11, 2021 | 4.709 | 4.943 | 4.623 | 4.886 | 470,841 | +0.19(+4.09%) |
Nov 10, 2021 | 4.830 | 4.694 | 540,955 | -0.17(-3.51%) | ||
Nov 09, 2021 | 5.014 | 5.022 | 4.808 | 4.865 | 393,696 | -0.10(-2.01%) |
Nov 08, 2021 | 4.915 | 5.064 | 4.901 | 4.965 | 366,494 | +0.06(+1.31%) |
Nov 05, 2021 | 4.858 | 4.965 | 4.787 | 4.901 | 214,789 | +0.06(+1.17%) |
Nov 04, 2021 | 4.844 | 4.907 | 4.780 | 4.844 | 211,246 | +0.04(+0.74%) |
Nov 03, 2021 | 4.808 | 4.901 | 4.673 | 4.808 | 482,642 | -0.01(-0.30%) |
Nov 02, 2021 | 5.050 | 5.050 | 4.787 | 4.822 | 533,385 | -0.10(-2.02%) |
Nov 01, 2021 | 4.894 | 5.000 | 4.830 | 4.922 | 425,218 | +0.04(+0.87%) |
Oct 29, 2021 | 4.943 | 4.966 | 4.808 | 4.879 | 556,541 | -0.04(-0.87%) |
Oct 28, 2021 | 4.979 | 5.009 | 4.773 | 4.922 | 617,428 | -0.04(-0.89%) |
Oct 27, 2021 | 5.002 | 5.037 | 4.847 | 4.966 | 630,743 | -0.03(-0.56%) |
Oct 26, 2021 | 4.875 | 4.994 | 824,316 | +0.15(+3.05%) | ||
Oct 25, 2021 | 4.473 | 4.875 | 4.473 | 4.847 | 793,815 | +0.43(+9.73%) |
Oct 22, 2021 | 4.248 | 4.494 | 4.220 | 4.417 | 872,262 | +0.20(+4.85%) |
Oct 21, 2021 | 4.114 | 4.213 | 4.051 | 4.213 | 622,356 | +0.13(+3.10%) |
Oct 20, 2021 | 3.980 | 4.170 | 3.874 | 4.086 | 834,561 | +0.18(+4.50%) |
Oct 19, 2021 | 3.931 | 3.994 | 3.825 | 3.910 | 771,640 | +0.14(+3.74%) |
Oct 18, 2021 | 3.748 | 3.853 | 3.677 | 3.769 | 378,231 | +0.10(+2.69%) |
Oct 15, 2021 | 3.698 | 3.748 | 3.642 | 3.670 | 766,870 | -0.03(-0.76%) |
Oct 14, 2021 | 3.677 | 3.726 | 3.649 | 3.698 | 354,662 | +0.07(+1.94%) |
Oct 13, 2021 | 3.663 | 3.684 | 3.621 | 3.628 | 196,674 | -0.03(-0.77%) |
Oct 12, 2021 | 3.684 | 3.712 | 3.635 | 3.656 | 260,583 | +0.02(+0.58%) |
Oct 11, 2021 | 3.698 | 3.707 | 3.617 | 3.635 | 345,615 | -0.08(-2.09%) |
Oct 08, 2021 | 3.705 | 3.745 | 3.705 | 3.712 | 185,151 | -0.01(-0.38%) |
Oct 07, 2021 | 3.769 | 3.818 | 3.705 | 3.726 | 212,705 | -0.04(-0.94%) |
Oct 06, 2021 | 3.804 | 3.804 | 3.712 | 3.762 | 329,192 | -0.04(-1.11%) |
Oct 05, 2021 | 3.762 | 3.832 | 3.719 | 3.804 | 623,205 | +0.06(+1.50%) |
Oct 04, 2021 | 3.663 | 3.783 | 3.642 | 3.748 | 547,995 | +0.12(+3.30%) |