Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.944 | 5.042 | 4.918 | 4.998 | 23,558 | +0.08(+1.62%) |
Dec 30, 2021 | 4.918 | 4.962 | 4.900 | 4.918 | 9,676 | +0.03(+0.54%) |
Dec 29, 2021 | 4.785 | 4.931 | 4.785 | 4.891 | 42,894 | +0.08(+1.66%) |
Dec 28, 2021 | 4.776 | 4.882 | 4.776 | 4.812 | 85,735 | -0.04(-0.73%) |
Dec 27, 2021 | 4.874 | 4.879 | 4.829 | 4.847 | 31,775 | -0.02(-0.36%) |
Dec 23, 2021 | 4.767 | 4.874 | 4.767 | 4.865 | 149,142 | +0.08(+1.67%) |
Dec 22, 2021 | 4.776 | 4.865 | 4.775 | 4.785 | 15,210 | -0.03(-0.55%) |
Dec 21, 2021 | 4.732 | 4.829 | 4.732 | 4.812 | 11,029 | +0.04(+0.74%) |
Dec 20, 2021 | 4.661 | 4.812 | 4.661 | 4.776 | 14,004 | -0.03(-0.55%) |
Dec 17, 2021 | 4.856 | 4.909 | 4.785 | 4.803 | 67,112 | -0.10(-1.99%) |
Dec 16, 2021 | 4.829 | 4.918 | 4.829 | 4.900 | 23,754 | +0.04(+0.73%) |
Dec 15, 2021 | 4.891 | 4.953 | 4.812 | 4.865 | 12,980 | -0.05(-1.08%) |
Dec 14, 2021 | 4.882 | 4.918 | 4.705 | 4.918 | 64,820 | -0.01(-0.18%) |
Dec 13, 2021 | 4.998 | 5.006 | 4.893 | 4.927 | 19,606 | -0.04(-0.89%) |
Dec 10, 2021 | 5.024 | 5.064 | 4.944 | 4.971 | 43,894 | -0.05(-1.06%) |
Dec 09, 2021 | 5.228 | 5.228 | 5.015 | 5.024 | 62,192 | -0.18(-3.41%) |
Dec 08, 2021 | 5.352 | 5.427 | 5.166 | 5.201 | 754,243 | -0.20(-3.77%) |
Dec 07, 2021 | 5.476 | 5.520 | 5.104 | 5.405 | 716,610 | -0.06(-1.13%) |
Dec 06, 2021 | 5.494 | 5.520 | 5.436 | 5.467 | 522,140 | +0.01(+0.16%) |
Dec 03, 2021 | 5.432 | 5.485 | 5.414 | 5.458 | 546,747 | -0.04(-0.81%) |
Dec 02, 2021 | 5.432 | 5.538 | 5.405 | 5.503 | 301,650 | +0.08(+1.47%) |
Dec 01, 2021 | 5.423 | 5.520 | 5.405 | 5.423 | 1,044,252 | +0.00(+0.00%) |
Nov 30, 2021 | 5.361 | 5.441 | 5.361 | 5.423 | 91,736 | +0.04(+0.66%) |
Nov 29, 2021 | 5.325 | 5.396 | 5.325 | 5.387 | 84,671 | +0.04(+0.83%) |
Nov 26, 2021 | 5.361 | 5.361 | 5.325 | 5.343 | 73,815 | -0.10(-1.79%) |
Nov 24, 2021 | 5.458 | 5.467 | 5.414 | 5.441 | 10,235 | -0.05(-0.97%) |
Nov 23, 2021 | 5.529 | 5.529 | 5.476 | 5.494 | 157,478 | -0.05(-0.96%) |
Nov 22, 2021 | 5.582 | 5.582 | 5.538 | 5.547 | 52,796 | -0.04(-0.79%) |
Nov 19, 2021 | 5.591 | 5.627 | 5.574 | 5.591 | 110,650 | -0.04(-0.79%) |
Nov 18, 2021 | 5.574 | 5.636 | 5.609 | 5.636 | 217,078 | +0.01(+0.16%) |
Nov 17, 2021 | 5.582 | 5.644 | 5.582 | 5.627 | 2,540,734 | +0.02(+0.32%) |
Nov 16, 2021 | 5.618 | 5.627 | 5.582 | 5.609 | 136,700 | -0.01(-0.16%) |
Nov 15, 2021 | 5.662 | 5.662 | 5.600 | 5.618 | 34,514 | -0.04(-0.70%) |
Nov 12, 2021 | 5.644 | 5.698 | 5.622 | 5.658 | 32,570 | +0.03(+0.55%) |
Nov 11, 2021 | 5.636 | 5.667 | 5.627 | 5.627 | 94,352 | -0.01(-0.16%) |
Nov 10, 2021 | 5.662 | 5.636 | 28,560 | -0.04(-0.63%) | ||
Nov 09, 2021 | 5.662 | 5.711 | 5.662 | 5.671 | 61,546 | -0.01(-0.16%) |
Nov 08, 2021 | 5.671 | 5.706 | 5.667 | 5.680 | 197,996 | +0.01(+0.16%) |
Nov 05, 2021 | 5.574 | 5.698 | 5.574 | 5.671 | 286,426 | +0.06(+1.11%) |
Nov 04, 2021 | 5.600 | 5.644 | 5.547 | 5.609 | 351,988 | -0.01(-0.16%) |
Nov 03, 2021 | 5.582 | 5.653 | 5.529 | 5.618 | 187,571 | +0.03(+0.59%) |
Nov 02, 2021 | 5.497 | 5.611 | 5.497 | 5.585 | 184,447 | +0.04(+0.79%) |
Nov 01, 2021 | 5.655 | 5.602 | 5.497 | 5.541 | 451,351 | -0.11(-2.02%) |
Oct 29, 2021 | 5.444 | 5.681 | 5.444 | 5.655 | 1,068,243 | +0.61(+12.17%) |
Oct 28, 2021 | 5.032 | 5.041 | 5.006 | 5.041 | 92,381 | +0.02(+0.35%) |
Oct 27, 2021 | 4.997 | 5.032 | 4.971 | 5.024 | 27,422 | +0.04(+0.70%) |
Oct 26, 2021 | 4.997 | 5.050 | 4.988 | 62,556 | -0.02(-0.35%) | |
Oct 25, 2021 | 4.980 | 5.041 | 4.953 | 5.006 | 32,685 | +0.01(+0.18%) |
Oct 22, 2021 | 4.980 | 5.076 | 4.980 | 4.997 | 37,514 | +0.02(+0.35%) |
Oct 21, 2021 | 5.041 | 5.050 | 4.962 | 4.980 | 31,473 | -0.05(-1.05%) |
Oct 20, 2021 | 4.971 | 5.050 | 4.971 | 5.032 | 11,940 | +0.07(+1.41%) |
Oct 19, 2021 | 4.962 | 5.006 | 4.927 | 4.962 | 19,576 | +0.04(+0.71%) |
Oct 18, 2021 | 4.997 | 5.006 | 4.927 | 4.927 | 13,872 | -0.09(-1.75%) |
Oct 15, 2021 | 4.988 | 5.041 | 4.980 | 5.015 | 43,476 | +0.03(+0.53%) |
Oct 14, 2021 | 4.962 | 5.032 | 4.927 | 4.988 | 88,951 | +0.04(+0.71%) |
Oct 13, 2021 | 4.927 | 4.971 | 4.918 | 4.953 | 32,529 | +0.00(+0.00%) |
Oct 12, 2021 | 4.936 | 4.962 | 4.922 | 4.953 | 13,517 | +0.00(+0.00%) |
Oct 11, 2021 | 4.997 | 4.997 | 4.953 | 4.953 | 26,379 | -0.04(-0.88%) |
Oct 08, 2021 | 4.980 | 5.050 | 4.927 | 4.997 | 16,091 | +0.04(+0.71%) |
Oct 07, 2021 | 5.024 | 5.027 | 4.945 | 4.962 | 41,349 | -0.04(-0.88%) |
Oct 06, 2021 | 4.936 | 5.024 | 4.931 | 5.006 | 47,743 | +0.04(+0.71%) |
Oct 05, 2021 | 4.945 | 5.076 | 4.910 | 4.971 | 67,749 | +0.02(+0.35%) |
Oct 04, 2021 | 4.997 | 5.015 | 4.892 | 4.953 | 33,780 | -0.06(-1.22%) |