Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.784 | 4.903 | 4.673 | 4.903 | 4,796 | +0.12(+2.50%) |
Dec 30, 2021 | 4.951 | 4.951 | 4.784 | 4.784 | 16,051 | -0.06(-1.16%) |
Dec 29, 2021 | 5.074 | 5.074 | 4.762 | 4.840 | 16,073 | +0.12(+2.48%) |
Dec 28, 2021 | 4.801 | 4.801 | 4.723 | 4.723 | 20,068 | +0.01(+0.17%) |
Dec 27, 2021 | 4.762 | 4.762 | 4.586 | 4.715 | 10,887 | +0.02(+0.33%) |
Dec 23, 2021 | 4.879 | 4.879 | 4.528 | 4.699 | 10,704 | +0.14(+3.08%) |
Dec 22, 2021 | 4.449 | 4.559 | 4.371 | 4.559 | 7,152 | +0.16(+3.55%) |
Dec 21, 2021 | 4.410 | 4.450 | 4.293 | 4.403 | 11,656 | +0.09(+1.99%) |
Dec 20, 2021 | 4.450 | 4.606 | 4.301 | 4.317 | 18,860 | -0.13(-2.98%) |
Dec 17, 2021 | 4.465 | 4.604 | 4.346 | 4.450 | 20,144 | -0.02(-0.35%) |
Dec 16, 2021 | 4.535 | 4.606 | 4.465 | 4.465 | 5,526 | -0.07(-1.55%) |
Dec 15, 2021 | 4.450 | 4.593 | 4.410 | 4.535 | 2,854 | +0.05(+1.22%) |
Dec 14, 2021 | 4.457 | 4.481 | 4.457 | 4.481 | 1,122 | -0.05(-1.20%) |
Dec 13, 2021 | 4.356 | 4.543 | 4.356 | 4.535 | 8,184 | -0.14(-3.00%) |
Dec 10, 2021 | 4.684 | 4.684 | 4.645 | 4.676 | 8,755 | -0.02(-0.33%) |
Dec 09, 2021 | 4.403 | 4.832 | 4.403 | 4.692 | 12,052 | -0.09(-1.96%) |
Dec 08, 2021 | 4.684 | 4.902 | 4.684 | 4.785 | 5,489 | +0.10(+2.17%) |
Dec 07, 2021 | 4.403 | 4.684 | 4.403 | 4.684 | 10,958 | +0.29(+6.57%) |
Dec 06, 2021 | 4.301 | 4.395 | 4.060 | 4.395 | 9,598 | +0.04(+0.90%) |
Dec 03, 2021 | 4.371 | 4.371 | 4.356 | 4.356 | 836 | +0.01(+0.18%) |
Dec 02, 2021 | 4.457 | 4.520 | 4.344 | 4.348 | 9,641 | -0.20(-4.46%) |
Dec 01, 2021 | 4.574 | 4.637 | 4.524 | 4.551 | 2,651 | -0.02(-0.51%) |
Nov 30, 2021 | 4.777 | 4.777 | 4.551 | 4.574 | 7,555 | -0.27(-5.61%) |
Nov 29, 2021 | 5.072 | 5.077 | 4.660 | 4.846 | 12,429 | -0.21(-4.20%) |
Nov 26, 2021 | 4.762 | 5.058 | 4.504 | 5.058 | 9,415 | +0.37(+8.00%) |
Nov 24, 2021 | 4.512 | 4.684 | 4.512 | 4.684 | 3,563 | +0.09(+1.87%) |
Nov 23, 2021 | 4.535 | 4.684 | 4.519 | 4.598 | 14,730 | +0.08(+1.73%) |
Nov 22, 2021 | 4.504 | 4.629 | 4.504 | 4.520 | 21,344 | +0.02(+0.52%) |
Nov 19, 2021 | 4.582 | 4.582 | 4.338 | 4.496 | 5,976 | -0.05(-1.03%) |
Nov 18, 2021 | 4.571 | 4.582 | 4.543 | 4.543 | 4,879 | +0.01(+0.17%) |
Nov 17, 2021 | 4.410 | 4.535 | 4.387 | 4.535 | 6,865 | +0.05(+1.04%) |
Nov 16, 2021 | 4.918 | 4.918 | 4.278 | 4.489 | 70,177 | -0.48(-9.59%) |
Nov 15, 2021 | 5.152 | 5.152 | 4.965 | 4.965 | 7,273 | -0.03(-0.63%) |
Nov 12, 2021 | 5.004 | 5.152 | 4.882 | 4.996 | 9,844 | +0.23(+4.92%) |
Nov 11, 2021 | 4.879 | 4.879 | 4.692 | 4.762 | 11,046 | -0.07(-1.45%) |
Nov 10, 2021 | 4.910 | 4.832 | 4.832 | 6,174 | -0.16(-3.28%) | |
Nov 09, 2021 | 4.757 | 5.035 | 4.723 | 4.996 | 18,113 | +0.26(+5.44%) |
Nov 08, 2021 | 4.801 | 4.840 | 4.648 | 4.738 | 6,450 | -0.05(-1.14%) |
Nov 05, 2021 | 4.457 | 4.992 | 4.457 | 4.793 | 47,374 | +0.48(+11.23%) |
Nov 04, 2021 | 4.520 | 4.582 | 4.223 | 4.309 | 26,671 | -0.21(-4.66%) |
Nov 03, 2021 | 4.613 | 4.783 | 4.442 | 4.520 | 28,022 | -0.12(-2.69%) |
Nov 02, 2021 | 5.090 | 5.168 | 4.606 | 4.645 | 38,746 | -0.51(-9.85%) |
Nov 01, 2021 | 5.074 | 5.324 | 4.926 | 5.152 | 15,850 | +0.05(+0.92%) |
Oct 29, 2021 | 5.105 | 5.121 | 4.929 | 5.105 | 5,213 | +0.03(+0.62%) |
Oct 28, 2021 | 5.090 | 5.166 | 4.996 | 5.074 | 3,959 | -0.05(-0.91%) |
Oct 27, 2021 | 5.199 | 5.246 | 4.863 | 5.121 | 12,659 | -0.12(-2.24%) |
Oct 26, 2021 | 5.363 | 5.160 | 5.238 | 4,374 | -0.06(-1.18%) | |
Oct 25, 2021 | 5.277 | 5.378 | 5.230 | 5.300 | 6,734 | -0.02(-0.44%) |
Oct 22, 2021 | 5.207 | 5.496 | 5.035 | 5.324 | 24,353 | +0.13(+2.56%) |
Oct 21, 2021 | 5.136 | 5.605 | 4.965 | 5.191 | 91,945 | +0.02(+0.30%) |
Oct 20, 2021 | 5.105 | 5.675 | 4.832 | 5.175 | 118,594 | -0.05(-0.90%) |
Oct 19, 2021 | 5.191 | 5.410 | 5.183 | 5.222 | 12,683 | +0.05(+1.06%) |
Oct 18, 2021 | 5.082 | 5.581 | 5.019 | 5.168 | 76,404 | +0.13(+2.64%) |
Oct 15, 2021 | 4.840 | 5.074 | 4.836 | 5.035 | 17,600 | +0.20(+4.03%) |
Oct 14, 2021 | 4.684 | 4.840 | 4.668 | 4.840 | 20,230 | +0.23(+5.08%) |
Oct 13, 2021 | 4.348 | 4.746 | 4.348 | 4.606 | 15,267 | +0.12(+2.61%) |
Oct 12, 2021 | 4.582 | 4.582 | 4.426 | 4.489 | 15,695 | +0.03(+0.70%) |
Oct 11, 2021 | 4.731 | 4.731 | 4.457 | 4.457 | 8,918 | -0.19(-4.03%) |
Oct 08, 2021 | 4.637 | 4.871 | 4.572 | 4.645 | 15,865 | +0.04(+0.85%) |
Oct 07, 2021 | 4.481 | 4.832 | 4.442 | 4.606 | 36,948 | +0.25(+5.73%) |
Oct 06, 2021 | 4.871 | 4.871 | 4.270 | 4.356 | 122,562 | -0.52(-10.58%) |
Oct 05, 2021 | 5.191 | 5.417 | 4.590 | 4.871 | 527,436 | -0.09(-1.73%) |
Oct 04, 2021 | 4.450 | 5.308 | 4.418 | 4.957 | 545,057 | +0.41(+9.11%) |