Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.870 | 3.950 | 3.720 | 3.750 | 923,475 | -0.12(-3.10%) |
Dec 30, 2021 | 3.700 | 3.930 | 3.680 | 3.870 | 676,107 | +0.17(+4.59%) |
Dec 29, 2021 | 3.760 | 3.810 | 3.680 | 3.700 | 356,376 | -0.09(-2.37%) |
Dec 28, 2021 | 3.930 | 4.060 | 3.790 | 3.790 | 515,154 | -0.16(-4.05%) |
Dec 27, 2021 | 4.090 | 4.100 | 3.950 | 3.950 | 790,388 | -0.16(-3.89%) |
Dec 23, 2021 | 4.020 | 4.165 | 3.980 | 4.110 | 914,146 | +0.11(+2.75%) |
Dec 22, 2021 | 4.050 | 4.105 | 3.910 | 4.000 | 888,733 | -0.01(-0.25%) |
Dec 21, 2021 | 4.050 | 4.110 | 3.970 | 4.010 | 586,579 | -0.05(-1.23%) |
Dec 20, 2021 | 3.850 | 4.140 | 3.760 | 4.060 | 1,016,224 | +0.16(+4.10%) |
Dec 17, 2021 | 3.610 | 3.990 | 3.460 | 3.900 | 1,918,938 | +0.29(+8.03%) |
Dec 16, 2021 | 3.710 | 3.720 | 3.550 | 3.610 | 768,423 | -0.07(-1.90%) |
Dec 15, 2021 | 3.480 | 3.690 | 3.380 | 3.680 | 931,188 | +0.18(+5.14%) |
Dec 14, 2021 | 3.560 | 3.610 | 3.431 | 3.500 | 990,013 | -0.11(-3.05%) |
Dec 13, 2021 | 3.610 | 3.700 | 3.490 | 3.610 | 606,246 | -0.01(-0.28%) |
Dec 10, 2021 | 3.730 | 3.890 | 3.585 | 3.620 | 1,145,989 | -0.07(-1.90%) |
Dec 09, 2021 | 3.830 | 3.900 | 3.670 | 3.690 | 527,460 | -0.14(-3.66%) |
Dec 08, 2021 | 3.945 | 3.945 | 3.765 | 3.830 | 1,200,233 | -0.06(-1.54%) |
Dec 07, 2021 | 3.700 | 3.995 | 3.686 | 3.890 | 966,737 | +0.30(+8.36%) |
Dec 06, 2021 | 3.590 | 3.630 | 3.470 | 3.590 | 1,122,751 | +0.01(+0.28%) |
Dec 03, 2021 | 3.700 | 3.700 | 3.520 | 3.580 | 1,021,248 | -0.15(-4.02%) |
Dec 02, 2021 | 3.740 | 3.750 | 3.610 | 3.730 | 1,859,462 | +0.03(+0.81%) |
Dec 01, 2021 | 4.240 | 4.280 | 3.685 | 3.700 | 1,790,919 | -0.45(-10.84%) |
Nov 30, 2021 | 4.020 | 4.180 | 3.945 | 4.150 | 1,273,076 | +0.08(+1.97%) |
Nov 29, 2021 | 4.120 | 4.240 | 4.030 | 4.070 | 504,435 | +0.00(+0.00%) |
Nov 26, 2021 | 4.140 | 4.215 | 4.020 | 4.070 | 321,653 | -0.21(-4.91%) |
Nov 24, 2021 | 4.070 | 4.340 | 4.020 | 4.280 | 597,823 | +0.18(+4.39%) |
Nov 23, 2021 | 4.070 | 4.140 | 3.835 | 4.100 | 1,599,679 | +0.00(+0.00%) |
Nov 22, 2021 | 4.260 | 4.310 | 4.030 | 4.100 | 806,907 | -0.15(-3.53%) |
Nov 19, 2021 | 4.150 | 4.330 | 4.120 | 4.250 | 674,661 | +0.09(+2.16%) |
Nov 18, 2021 | 4.250 | 4.180 | 4.090 | 4.160 | 1,176,475 | -0.07(-1.65%) |
Nov 17, 2021 | 4.340 | 4.460 | 4.228 | 4.230 | 523,568 | -0.10(-2.31%) |
Nov 16, 2021 | 4.310 | 4.395 | 4.190 | 4.330 | 2,616,339 | -0.02(-0.46%) |
Nov 15, 2021 | 4.630 | 4.690 | 4.330 | 4.350 | 909,192 | -0.22(-4.81%) |
Nov 12, 2021 | 4.740 | 4.750 | 4.250 | 4.570 | 1,913,852 | -0.13(-2.77%) |
Nov 11, 2021 | 5.000 | 5.150 | 4.605 | 4.700 | 2,226,079 | -0.47(-9.09%) |
Nov 10, 2021 | 5.430 | 5.160 | 5.170 | 709,866 | -0.34(-6.17%) | |
Nov 09, 2021 | 5.640 | 5.710 | 5.470 | 5.510 | 608,294 | -0.17(-2.99%) |
Nov 08, 2021 | 5.650 | 5.950 | 5.590 | 5.680 | 1,082,732 | +0.21(+3.84%) |
Nov 05, 2021 | 5.340 | 5.480 | 5.130 | 5.470 | 999,068 | +0.22(+4.19%) |
Nov 04, 2021 | 5.300 | 5.440 | 5.100 | 5.250 | 427,731 | -0.22(-4.02%) |
Nov 03, 2021 | 5.480 | 5.510 | 5.260 | 5.470 | 533,437 | -0.01(-0.18%) |
Nov 02, 2021 | 5.410 | 5.550 | 5.280 | 5.480 | 630,789 | +0.09(+1.67%) |
Nov 01, 2021 | 5.060 | 5.410 | 5.070 | 5.390 | 471,638 | +0.32(+6.31%) |
Oct 29, 2021 | 5.160 | 5.200 | 5.020 | 5.070 | 383,539 | -0.12(-2.31%) |
Oct 28, 2021 | 5.030 | 5.225 | 5.000 | 5.190 | 324,125 | +0.17(+3.39%) |
Oct 27, 2021 | 5.010 | 5.100 | 4.960 | 5.020 | 320,076 | -0.01(-0.20%) |
Oct 26, 2021 | 4.990 | 5.100 | 5.030 | 383,918 | +0.05(+1.00%) | |
Oct 25, 2021 | 5.210 | 5.231 | 4.930 | 4.980 | 793,889 | -0.23(-4.41%) |
Oct 22, 2021 | 5.240 | 5.250 | 5.130 | 5.210 | 529,877 | -0.05(-0.95%) |
Oct 21, 2021 | 5.200 | 5.330 | 5.170 | 5.260 | 369,985 | +0.06(+1.15%) |
Oct 20, 2021 | 5.290 | 5.330 | 5.160 | 5.200 | 406,067 | -0.07(-1.33%) |
Oct 19, 2021 | 5.240 | 5.390 | 5.210 | 5.270 | 636,161 | +0.04(+0.86%) |
Oct 18, 2021 | 5.350 | 5.380 | 5.200 | 5.225 | 433,433 | -0.11(-1.97%) |
Oct 15, 2021 | 5.500 | 5.500 | 5.250 | 5.330 | 576,290 | -0.12(-2.20%) |
Oct 14, 2021 | 5.480 | 5.550 | 5.340 | 5.450 | 525,134 | +0.01(+0.18%) |
Oct 13, 2021 | 5.390 | 5.670 | 5.350 | 5.440 | 847,132 | +0.09(+1.68%) |
Oct 12, 2021 | 5.190 | 5.380 | 5.190 | 5.350 | 544,369 | +0.17(+3.28%) |
Oct 11, 2021 | 5.140 | 5.280 | 5.040 | 5.180 | 451,673 | +0.06(+1.17%) |
Oct 08, 2021 | 5.170 | 5.180 | 5.040 | 5.120 | 613,875 | -0.04(-0.78%) |
Oct 07, 2021 | 5.170 | 5.245 | 5.090 | 5.160 | 198,202 | +0.07(+1.38%) |
Oct 06, 2021 | 5.100 | 5.290 | 5.040 | 5.090 | 491,539 | -0.10(-1.93%) |
Oct 05, 2021 | 5.190 | 5.305 | 5.095 | 5.190 | 526,821 | +0.02(+0.39%) |
Oct 04, 2021 | 5.320 | 5.340 | 5.080 | 5.170 | 606,165 | -0.22(-4.08%) |