Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.070 | 4.070 | 4.070 | 0 | -0.06(-1.45%) | |
Dec 30, 2021 | 3.740 | 4.240 | 3.730 | 4.130 | 502,748 | +0.38(+10.13%) |
Dec 29, 2021 | 3.750 | 3.790 | 3.700 | 3.750 | 433,779 | -0.03(-0.79%) |
Dec 24, 2021 | 3.780 | 3.780 | 3.780 | 0 | -0.17(-4.30%) | |
Dec 23, 2021 | 3.790 | 3.980 | 3.760 | 3.950 | 394,403 | +0.18(+4.77%) |
Dec 22, 2021 | 3.810 | 3.820 | 3.730 | 3.770 | 293,561 | -0.05(-1.31%) |
Dec 21, 2021 | 3.850 | 3.900 | 3.770 | 3.820 | 381,145 | +0.02(+0.53%) |
Dec 20, 2021 | 3.760 | 3.900 | 3.700 | 3.800 | 529,247 | -0.18(-4.52%) |
Dec 17, 2021 | 3.730 | 4.040 | 3.580 | 3.980 | 1,018,446 | +0.22(+5.85%) |
Dec 16, 2021 | 3.900 | 4.030 | 3.710 | 3.760 | 346,190 | -0.09(-2.34%) |
Dec 15, 2021 | 4.000 | 4.010 | 3.660 | 3.850 | 611,948 | -0.19(-4.70%) |
Dec 14, 2021 | 4.050 | 4.120 | 3.950 | 4.040 | 309,895 | -0.03(-0.74%) |
Dec 13, 2021 | 4.200 | 4.200 | 3.940 | 4.070 | 457,961 | -0.15(-3.55%) |
Dec 10, 2021 | 4.350 | 4.380 | 4.180 | 4.220 | 218,769 | -0.08(-1.86%) |
Dec 09, 2021 | 4.570 | 4.620 | 4.280 | 4.300 | 275,738 | -0.31(-6.72%) |
Dec 08, 2021 | 4.780 | 4.780 | 4.600 | 4.610 | 178,839 | -0.12(-2.54%) |
Dec 07, 2021 | 4.760 | 4.870 | 4.620 | 4.730 | 384,219 | +0.10(+2.16%) |
Dec 06, 2021 | 4.460 | 4.640 | 4.370 | 4.630 | 236,988 | +0.19(+4.28%) |
Dec 03, 2021 | 4.490 | 4.490 | 4.340 | 4.440 | 293,992 | +0.07(+1.60%) |
Dec 02, 2021 | 4.310 | 4.400 | 4.170 | 4.370 | 278,219 | +0.03(+0.69%) |
Dec 01, 2021 | 4.640 | 4.640 | 4.320 | 4.340 | 475,830 | -0.09(-2.03%) |
Nov 30, 2021 | 4.550 | 4.620 | 4.290 | 4.430 | 484,530 | -0.19(-4.11%) |
Nov 29, 2021 | 4.640 | 4.640 | 4.390 | 4.620 | 445,430 | +0.10(+2.21%) |
Nov 26, 2021 | 4.570 | 4.670 | 4.440 | 4.520 | 374,954 | -0.10(-2.16%) |
Nov 25, 2021 | 4.700 | 4.830 | 4.530 | 4.620 | 582,908 | -0.04(-0.86%) |
Nov 24, 2021 | 4.120 | 4.670 | 4.120 | 4.660 | 1,099,257 | +0.57(+13.94%) |
Nov 23, 2021 | 4.160 | 4.290 | 3.970 | 4.090 | 1,290,583 | -0.15(-3.54%) |
Nov 22, 2021 | 4.390 | 4.430 | 4.120 | 4.240 | 1,228,060 | -0.15(-3.42%) |
Nov 19, 2021 | 4.750 | 4.770 | 4.290 | 4.390 | 1,708,891 | -0.41(-8.54%) |
Nov 18, 2021 | 5.390 | 4.820 | 4.720 | 4.800 | 2,567,541 | -0.50(-9.43%) |
Nov 17, 2021 | 5.000 | 5.690 | 4.750 | 5.300 | 7,410,049 | -1.90(-26.39%) |
Nov 16, 2021 | 6.900 | 7.230 | 6.900 | 7.200 | 828,742 | +0.30(+4.35%) |
Nov 15, 2021 | 6.950 | 7.020 | 6.870 | 6.900 | 311,259 | -0.03(-0.43%) |
Nov 12, 2021 | 6.820 | 7.010 | 6.820 | 6.930 | 533,461 | +0.10(+1.46%) |
Nov 11, 2021 | 6.980 | 7.020 | 6.830 | 6.830 | 523,094 | -0.13(-1.87%) |
Nov 10, 2021 | 7.140 | 6.940 | 6.960 | 511,976 | -0.23(-3.20%) | |
Nov 09, 2021 | 7.250 | 7.260 | 7.100 | 7.190 | 310,182 | -0.12(-1.64%) |
Nov 08, 2021 | 7.160 | 7.310 | 7.080 | 7.310 | 321,036 | +0.16(+2.24%) |
Nov 05, 2021 | 7.200 | 7.230 | 7.030 | 7.150 | 247,431 | +0.00(+0.00%) |
Nov 04, 2021 | 7.410 | 7.510 | 7.100 | 7.150 | 368,411 | -0.24(-3.25%) |
Nov 03, 2021 | 7.890 | 7.890 | 7.250 | 7.390 | 569,983 | -0.50(-6.34%) |
Nov 02, 2021 | 7.640 | 8.020 | 7.640 | 7.890 | 278,303 | +0.23(+3.00%) |
Nov 01, 2021 | 7.630 | 7.720 | 7.600 | 7.660 | 158,765 | +0.06(+0.79%) |
Oct 29, 2021 | 7.770 | 7.780 | 7.560 | 7.600 | 225,975 | -0.18(-2.31%) |
Oct 28, 2021 | 7.680 | 7.890 | 7.660 | 7.780 | 240,825 | +0.10(+1.30%) |
Oct 27, 2021 | 7.800 | 7.850 | 7.540 | 7.680 | 310,488 | -0.14(-1.79%) |
Oct 26, 2021 | 7.900 | 7.820 | 199,291 | -0.11(-1.39%) | ||
Oct 25, 2021 | 8.020 | 8.040 | 7.900 | 7.930 | 167,719 | -0.03(-0.38%) |
Oct 22, 2021 | 8.130 | 8.150 | 7.900 | 7.960 | 270,712 | -0.16(-1.97%) |
Oct 21, 2021 | 8.150 | 8.270 | 8.040 | 8.120 | 393,541 | -0.08(-0.98%) |
Oct 20, 2021 | 8.330 | 8.400 | 8.200 | 8.200 | 382,567 | -0.22(-2.61%) |
Oct 19, 2021 | 8.610 | 8.620 | 8.350 | 8.420 | 303,884 | -0.08(-0.94%) |
Oct 18, 2021 | 8.840 | 8.840 | 8.500 | 8.500 | 430,427 | -0.46(-5.13%) |
Oct 15, 2021 | 9.010 | 9.130 | 8.930 | 8.960 | 390,016 | -0.04(-0.44%) |
Oct 14, 2021 | 9.110 | 9.190 | 8.970 | 9.000 | 118,190 | -0.04(-0.44%) |
Oct 13, 2021 | 8.990 | 9.230 | 8.920 | 9.040 | 233,475 | +0.11(+1.23%) |
Oct 12, 2021 | 8.910 | 9.010 | 8.900 | 8.930 | 131,230 | -0.06(-0.67%) |
Oct 08, 2021 | 8.990 | 8.990 | 8.990 | 0 | +0.00(+0.00%) | |
Oct 07, 2021 | 8.810 | 9.250 | 8.810 | 8.990 | 190,086 | +0.08(+0.90%) |
Oct 06, 2021 | 8.800 | 8.960 | 8.520 | 8.910 | 275,354 | +0.02(+0.22%) |
Oct 05, 2021 | 8.950 | 8.950 | 8.800 | 8.890 | 141,806 | -0.01(-0.11%) |
Oct 04, 2021 | 9.040 | 9.180 | 8.820 | 8.900 | 250,969 | -0.14(-1.55%) |