Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.160 | 4.220 | 4.010 | 4.080 | 199,004 | -0.08(-1.92%) |
Dec 30, 2021 | 4.050 | 4.422 | 4.050 | 4.160 | 104,795 | +0.02(+0.48%) |
Dec 29, 2021 | 4.300 | 4.603 | 4.050 | 4.140 | 194,306 | -0.18(-4.17%) |
Dec 28, 2021 | 4.560 | 4.580 | 4.300 | 4.320 | 113,123 | -0.28(-6.09%) |
Dec 27, 2021 | 4.650 | 4.730 | 4.560 | 4.600 | 61,486 | -0.05(-1.08%) |
Dec 23, 2021 | 4.630 | 4.683 | 4.510 | 4.650 | 60,206 | -0.06(-1.27%) |
Dec 22, 2021 | 4.900 | 4.910 | 4.620 | 4.710 | 46,735 | -0.04(-0.84%) |
Dec 21, 2021 | 4.580 | 4.810 | 4.560 | 4.750 | 48,060 | +0.16(+3.49%) |
Dec 20, 2021 | 4.650 | 4.810 | 4.500 | 4.590 | 83,697 | -0.23(-4.77%) |
Dec 17, 2021 | 4.560 | 4.840 | 4.545 | 4.820 | 46,032 | +0.15(+3.21%) |
Dec 16, 2021 | 4.810 | 4.950 | 4.543 | 4.670 | 33,488 | -0.28(-5.66%) |
Dec 15, 2021 | 4.690 | 4.970 | 4.510 | 4.950 | 65,906 | +0.29(+6.22%) |
Dec 14, 2021 | 4.800 | 4.830 | 4.390 | 4.660 | 89,617 | -0.16(-3.32%) |
Dec 13, 2021 | 5.030 | 5.070 | 4.800 | 4.820 | 52,126 | -0.28(-5.49%) |
Dec 10, 2021 | 5.200 | 5.250 | 5.020 | 5.100 | 28,529 | -0.08(-1.54%) |
Dec 09, 2021 | 5.200 | 5.240 | 5.080 | 5.180 | 41,657 | +0.02(+0.30%) |
Dec 08, 2021 | 5.150 | 5.240 | 5.149 | 5.165 | 25,726 | +0.01(+0.29%) |
Dec 07, 2021 | 5.150 | 5.240 | 4.950 | 5.150 | 60,613 | +0.09(+1.78%) |
Dec 06, 2021 | 4.880 | 5.130 | 4.750 | 5.060 | 120,791 | +0.18(+3.69%) |
Dec 03, 2021 | 5.180 | 5.200 | 4.765 | 4.880 | 81,797 | -0.32(-6.15%) |
Dec 02, 2021 | 5.050 | 5.250 | 5.050 | 5.200 | 49,260 | +0.18(+3.59%) |
Dec 01, 2021 | 5.250 | 5.250 | 5.020 | 5.020 | 48,982 | -0.09(-1.76%) |
Nov 30, 2021 | 5.440 | 5.480 | 5.080 | 5.110 | 49,358 | -0.40(-7.26%) |
Nov 29, 2021 | 5.310 | 5.750 | 5.129 | 5.510 | 109,805 | +0.33(+6.37%) |
Nov 26, 2021 | 5.240 | 5.300 | 5.051 | 5.180 | 48,525 | -0.22(-4.07%) |
Nov 24, 2021 | 5.320 | 5.460 | 5.300 | 5.400 | 44,363 | -0.01(-0.18%) |
Nov 23, 2021 | 5.015 | 5.540 | 5.011 | 5.410 | 95,738 | +0.33(+6.50%) |
Nov 22, 2021 | 5.560 | 5.600 | 5.030 | 5.080 | 165,392 | -0.47(-8.47%) |
Nov 19, 2021 | 5.630 | 5.670 | 5.530 | 5.550 | 54,542 | -0.12(-2.12%) |
Nov 18, 2021 | 5.850 | 5.720 | 5.530 | 5.670 | 143,369 | -0.18(-3.08%) |
Nov 17, 2021 | 6.000 | 6.100 | 5.795 | 5.850 | 87,276 | -0.18(-2.99%) |
Nov 16, 2021 | 6.160 | 6.170 | 6.000 | 6.030 | 52,535 | -0.15(-2.43%) |
Nov 15, 2021 | 6.190 | 6.240 | 6.080 | 6.180 | 91,883 | +0.02(+0.32%) |
Nov 12, 2021 | 6.160 | 6.281 | 6.130 | 6.160 | 56,369 | -0.03(-0.48%) |
Nov 11, 2021 | 6.400 | 6.437 | 6.150 | 6.190 | 46,491 | -0.15(-2.37%) |
Nov 10, 2021 | 6.320 | 6.340 | 95,736 | -0.01(-0.16%) | ||
Nov 09, 2021 | 6.290 | 6.430 | 6.240 | 6.350 | 58,366 | +0.02(+0.32%) |
Nov 08, 2021 | 6.230 | 6.390 | 6.220 | 6.330 | 52,484 | +0.07(+1.12%) |
Nov 05, 2021 | 6.190 | 6.370 | 6.140 | 6.260 | 102,389 | +0.01(+0.16%) |
Nov 04, 2021 | 6.360 | 6.390 | 6.200 | 6.250 | 67,004 | -0.02(-0.32%) |
Nov 03, 2021 | 6.350 | 6.450 | 6.170 | 6.270 | 128,302 | -0.01(-0.16%) |
Nov 02, 2021 | 6.260 | 6.299 | 6.110 | 6.280 | 95,601 | -0.04(-0.63%) |
Nov 01, 2021 | 6.230 | 6.360 | 6.130 | 6.320 | 170,206 | +0.11(+1.77%) |
Oct 29, 2021 | 6.210 | 6.410 | 6.160 | 6.210 | 227,687 | -0.12(-1.90%) |
Oct 28, 2021 | 6.290 | 6.500 | 6.210 | 6.330 | 83,491 | +0.03(+0.48%) |
Oct 27, 2021 | 6.160 | 6.633 | 6.090 | 6.300 | 296,163 | +0.13(+2.11%) |
Oct 26, 2021 | 6.300 | 6.100 | 6.170 | 212,674 | -0.30(-4.64%) | |
Oct 25, 2021 | 6.650 | 6.650 | 6.280 | 6.470 | 350,514 | -0.30(-4.43%) |
Oct 22, 2021 | 7.070 | 7.145 | 6.600 | 6.770 | 912,571 | -2.21(-24.61%) |
Oct 21, 2021 | 7.750 | 9.300 | 7.590 | 8.980 | 1,184,672 | +1.28(+16.62%) |
Oct 20, 2021 | 8.250 | 8.250 | 7.500 | 7.700 | 529,858 | -0.55(-6.67%) |
Oct 19, 2021 | 7.700 | 8.730 | 7.580 | 8.250 | 1,334,661 | +0.79(+10.59%) |
Oct 18, 2021 | 7.180 | 7.570 | 7.180 | 7.460 | 150,177 | +0.25(+3.47%) |
Oct 15, 2021 | 7.050 | 7.280 | 7.020 | 7.210 | 124,847 | +0.19(+2.71%) |
Oct 14, 2021 | 6.850 | 7.100 | 6.840 | 7.020 | 104,107 | +0.20(+2.93%) |
Oct 13, 2021 | 7.050 | 7.050 | 6.750 | 6.820 | 60,487 | -0.03(-0.44%) |
Oct 12, 2021 | 6.800 | 7.200 | 6.600 | 6.850 | 182,402 | +0.15(+2.24%) |
Oct 11, 2021 | 6.400 | 6.790 | 6.400 | 6.700 | 61,730 | +0.30(+4.69%) |
Oct 08, 2021 | 6.300 | 6.455 | 6.260 | 6.400 | 32,903 | +0.05(+0.79%) |
Oct 07, 2021 | 6.240 | 6.420 | 6.200 | 6.350 | 29,775 | +0.12(+1.93%) |
Oct 06, 2021 | 6.320 | 6.400 | 6.100 | 6.230 | 40,128 | -0.11(-1.74%) |
Oct 05, 2021 | 6.310 | 6.489 | 6.289 | 6.340 | 21,131 | +0.03(+0.48%) |
Oct 04, 2021 | 6.410 | 6.470 | 6.200 | 6.310 | 38,722 | -0.10(-1.56%) |