Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.590 | 3.652 | 3.590 | 3.610 | 19,200 | +0.07(+1.98%) |
Dec 30, 2021 | 3.620 | 3.680 | 3.540 | 3.540 | 9,918 | -0.01(-0.28%) |
Dec 29, 2021 | 3.540 | 3.630 | 3.520 | 3.550 | 9,258 | -0.08(-2.20%) |
Dec 28, 2021 | 3.410 | 3.650 | 3.410 | 3.630 | 23,811 | +0.18(+5.22%) |
Dec 27, 2021 | 3.500 | 3.503 | 3.410 | 3.450 | 26,417 | -0.04(-1.15%) |
Dec 23, 2021 | 3.410 | 3.500 | 3.410 | 3.490 | 11,520 | +0.05(+1.45%) |
Dec 22, 2021 | 3.360 | 3.600 | 3.360 | 3.440 | 15,087 | +0.01(+0.29%) |
Dec 21, 2021 | 3.400 | 3.530 | 3.390 | 3.430 | 8,148 | +0.06(+1.78%) |
Dec 20, 2021 | 3.550 | 3.550 | 3.330 | 3.370 | 29,226 | -0.18(-5.07%) |
Dec 17, 2021 | 3.720 | 3.720 | 3.530 | 3.550 | 34,049 | -0.03(-0.84%) |
Dec 16, 2021 | 3.740 | 3.740 | 3.540 | 3.580 | 8,016 | -0.04(-1.10%) |
Dec 15, 2021 | 3.600 | 3.730 | 3.550 | 3.620 | 16,847 | +0.04(+1.12%) |
Dec 14, 2021 | 3.870 | 3.870 | 3.580 | 3.580 | 27,949 | -0.09(-2.45%) |
Dec 13, 2021 | 3.730 | 3.850 | 3.660 | 3.670 | 92,719 | -0.07(-1.87%) |
Dec 10, 2021 | 3.570 | 3.740 | 3.550 | 3.740 | 27,731 | +0.14(+3.89%) |
Dec 09, 2021 | 3.640 | 3.650 | 3.590 | 3.600 | 5,401 | -0.02(-0.55%) |
Dec 08, 2021 | 3.600 | 3.720 | 3.600 | 3.620 | 2,677 | +0.02(+0.56%) |
Dec 07, 2021 | 3.740 | 3.740 | 3.600 | 3.600 | 3,962 | -0.03(-0.83%) |
Dec 06, 2021 | 3.660 | 3.700 | 3.540 | 3.630 | 8,031 | +0.10(+2.83%) |
Dec 03, 2021 | 3.560 | 3.700 | 3.520 | 3.530 | 10,313 | -0.07(-1.94%) |
Dec 02, 2021 | 3.800 | 3.800 | 3.580 | 3.600 | 44,013 | -0.22(-5.76%) |
Dec 01, 2021 | 3.970 | 3.980 | 3.820 | 3.820 | 5,787 | -0.04(-1.04%) |
Nov 30, 2021 | 4.040 | 4.080 | 3.850 | 3.860 | 20,613 | -0.22(-5.39%) |
Nov 29, 2021 | 4.130 | 4.130 | 3.990 | 4.080 | 11,414 | +0.05(+1.24%) |
Nov 26, 2021 | 4.060 | 4.101 | 3.980 | 4.030 | 10,275 | -0.10(-2.42%) |
Nov 24, 2021 | 4.100 | 4.220 | 4.031 | 4.130 | 4,472 | +0.02(+0.49%) |
Nov 23, 2021 | 4.200 | 4.400 | 4.100 | 4.110 | 50,612 | -0.08(-1.91%) |
Nov 22, 2021 | 4.110 | 4.410 | 4.100 | 4.190 | 26,001 | +0.07(+1.70%) |
Nov 19, 2021 | 4.370 | 4.370 | 4.120 | 4.120 | 6,130 | -0.23(-5.29%) |
Nov 18, 2021 | 4.160 | 4.350 | 4.250 | 4.350 | 24,073 | +0.05(+1.16%) |
Nov 17, 2021 | 4.310 | 4.390 | 4.150 | 4.300 | 17,981 | +0.04(+0.94%) |
Nov 16, 2021 | 4.160 | 4.445 | 4.160 | 4.260 | 38,299 | -0.22(-4.91%) |
Nov 15, 2021 | 4.320 | 4.585 | 4.155 | 4.480 | 52,133 | +0.22(+5.16%) |
Nov 12, 2021 | 4.150 | 4.450 | 4.130 | 4.260 | 111,803 | +0.34(+8.67%) |
Nov 11, 2021 | 3.890 | 4.075 | 3.880 | 3.920 | 33,252 | +0.03(+0.77%) |
Nov 10, 2021 | 3.990 | 3.890 | 25,501 | -0.06(-1.52%) | ||
Nov 09, 2021 | 3.960 | 4.120 | 3.950 | 3.950 | 13,983 | -0.03(-0.75%) |
Nov 08, 2021 | 3.990 | 4.180 | 3.940 | 3.980 | 52,002 | -0.02(-0.50%) |
Nov 05, 2021 | 3.950 | 4.000 | 3.930 | 4.000 | 16,771 | +0.07(+1.78%) |
Nov 04, 2021 | 3.960 | 4.050 | 3.920 | 3.930 | 15,259 | -0.11(-2.72%) |
Nov 03, 2021 | 3.930 | 4.310 | 3.850 | 4.040 | 133,302 | +0.13(+3.32%) |
Nov 02, 2021 | 3.970 | 4.010 | 3.830 | 3.910 | 30,371 | +0.11(+2.89%) |
Nov 01, 2021 | 3.910 | 3.830 | 3.800 | 3.800 | 32,829 | -0.03(-0.78%) |
Oct 29, 2021 | 3.890 | 3.920 | 3.830 | 3.830 | 26,768 | -0.06(-1.54%) |
Oct 28, 2021 | 3.960 | 3.960 | 3.890 | 3.890 | 4,873 | +0.00(+0.00%) |
Oct 27, 2021 | 3.940 | 3.979 | 3.870 | 3.890 | 19,362 | +0.02(+0.52%) |
Oct 26, 2021 | 4.090 | 3.870 | 3.870 | 16,888 | -0.34(-8.08%) | |
Oct 25, 2021 | 3.990 | 4.380 | 3.850 | 4.210 | 157,043 | +0.36(+9.41%) |
Oct 22, 2021 | 3.880 | 3.880 | 3.830 | 3.848 | 13,610 | -0.01(-0.31%) |
Oct 21, 2021 | 3.900 | 3.900 | 3.860 | 3.860 | 7,864 | -0.02(-0.52%) |
Oct 20, 2021 | 3.850 | 3.920 | 3.850 | 3.880 | 7,636 | +0.00(+0.00%) |
Oct 19, 2021 | 3.840 | 3.970 | 3.840 | 3.880 | 11,800 | +0.04(+1.04%) |
Oct 18, 2021 | 3.920 | 3.990 | 3.830 | 3.840 | 15,743 | -0.04(-1.03%) |
Oct 15, 2021 | 3.854 | 4.040 | 3.851 | 3.880 | 11,393 | -0.07(-1.77%) |
Oct 14, 2021 | 3.870 | 3.990 | 3.850 | 3.950 | 20,430 | +0.09(+2.33%) |
Oct 13, 2021 | 3.975 | 3.975 | 3.820 | 3.860 | 10,012 | -0.06(-1.53%) |
Oct 12, 2021 | 4.000 | 4.028 | 3.920 | 3.920 | 10,015 | -0.02(-0.51%) |
Oct 11, 2021 | 3.930 | 4.040 | 3.930 | 3.940 | 5,050 | +0.02(+0.51%) |
Oct 08, 2021 | 4.040 | 4.040 | 3.920 | 3.920 | 5,928 | -0.11(-2.73%) |
Oct 07, 2021 | 4.040 | 4.065 | 4.000 | 4.030 | 9,517 | +0.07(+1.64%) |
Oct 06, 2021 | 4.060 | 4.060 | 3.940 | 3.965 | 11,756 | -0.16(-3.76%) |
Oct 05, 2021 | 4.250 | 4.260 | 4.020 | 4.120 | 14,432 | -0.14(-3.29%) |
Oct 04, 2021 | 4.060 | 4.340 | 4.040 | 4.260 | 52,374 | +0.20(+4.93%) |