Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.840 | 4.090 | 3.840 | 4.000 | 121,194 | +0.20(+5.26%) |
Dec 30, 2021 | 3.830 | 3.990 | 3.760 | 3.800 | 113,590 | -0.08(-2.06%) |
Dec 29, 2021 | 4.000 | 4.020 | 3.760 | 3.880 | 89,245 | +0.00(+0.00%) |
Dec 28, 2021 | 3.960 | 4.007 | 3.810 | 3.880 | 115,820 | -0.04(-1.02%) |
Dec 27, 2021 | 4.160 | 4.200 | 3.920 | 3.920 | 68,997 | -0.20(-4.85%) |
Dec 23, 2021 | 3.950 | 4.210 | 3.930 | 4.120 | 84,068 | +0.13(+3.26%) |
Dec 22, 2021 | 4.050 | 4.070 | 3.860 | 3.990 | 60,731 | -0.07(-1.72%) |
Dec 21, 2021 | 3.950 | 4.120 | 3.890 | 4.060 | 186,005 | +0.08(+2.01%) |
Dec 20, 2021 | 3.850 | 4.000 | 3.759 | 3.980 | 179,920 | +0.07(+1.79%) |
Dec 17, 2021 | 3.700 | 3.926 | 3.680 | 3.910 | 306,192 | +0.19(+5.11%) |
Dec 16, 2021 | 3.650 | 3.730 | 3.600 | 3.720 | 178,449 | +0.07(+1.92%) |
Dec 15, 2021 | 3.600 | 3.700 | 3.350 | 3.650 | 526,048 | +0.01(+0.27%) |
Dec 14, 2021 | 3.770 | 3.810 | 3.610 | 3.640 | 149,238 | -0.14(-3.70%) |
Dec 13, 2021 | 3.740 | 3.850 | 3.630 | 3.780 | 100,948 | +0.02(+0.53%) |
Dec 10, 2021 | 3.820 | 3.950 | 3.700 | 3.760 | 86,816 | +0.00(+0.00%) |
Dec 09, 2021 | 3.810 | 3.940 | 3.750 | 3.760 | 99,093 | -0.08(-2.08%) |
Dec 08, 2021 | 3.680 | 3.900 | 3.650 | 3.840 | 88,743 | +0.16(+4.35%) |
Dec 07, 2021 | 3.520 | 3.780 | 3.490 | 3.680 | 178,592 | +0.16(+4.55%) |
Dec 06, 2021 | 3.520 | 3.560 | 3.310 | 3.520 | 261,892 | +0.02(+0.57%) |
Dec 03, 2021 | 3.630 | 3.640 | 3.330 | 3.500 | 451,796 | -0.11(-3.05%) |
Dec 02, 2021 | 3.550 | 3.610 | 3.423 | 3.610 | 190,386 | +0.08(+2.27%) |
Dec 01, 2021 | 3.760 | 3.790 | 3.510 | 3.530 | 220,913 | -0.12(-3.29%) |
Nov 30, 2021 | 3.720 | 3.780 | 3.592 | 3.650 | 209,398 | -0.10(-2.67%) |
Nov 29, 2021 | 3.710 | 3.850 | 3.686 | 3.750 | 167,070 | +0.01(+0.27%) |
Nov 26, 2021 | 3.620 | 3.770 | 3.620 | 3.740 | 170,476 | +0.00(+0.00%) |
Nov 24, 2021 | 3.580 | 3.780 | 3.530 | 3.740 | 248,835 | +0.16(+4.47%) |
Nov 23, 2021 | 3.580 | 3.625 | 3.520 | 3.580 | 189,461 | +0.00(+0.00%) |
Nov 22, 2021 | 3.700 | 3.700 | 3.520 | 3.580 | 165,188 | -0.08(-2.19%) |
Nov 19, 2021 | 3.500 | 3.720 | 3.450 | 3.660 | 155,023 | +0.14(+3.98%) |
Nov 18, 2021 | 3.600 | 3.530 | 3.491 | 3.520 | 309,483 | -0.07(-1.95%) |
Nov 17, 2021 | 3.680 | 3.720 | 3.550 | 3.590 | 407,013 | +0.05(+1.41%) |
Nov 16, 2021 | 3.640 | 3.640 | 3.500 | 3.540 | 294,496 | -0.11(-3.01%) |
Nov 15, 2021 | 3.800 | 3.800 | 3.590 | 3.650 | 439,001 | -0.14(-3.69%) |
Nov 12, 2021 | 3.880 | 3.980 | 3.750 | 3.790 | 362,410 | -0.09(-2.32%) |
Nov 11, 2021 | 4.020 | 4.090 | 3.830 | 3.880 | 372,947 | -0.07(-1.77%) |
Nov 10, 2021 | 4.040 | 3.950 | 356,522 | -0.07(-1.74%) | ||
Nov 09, 2021 | 4.150 | 4.168 | 3.950 | 4.020 | 344,610 | -0.09(-2.19%) |
Nov 08, 2021 | 4.090 | 4.150 | 4.080 | 4.110 | 539,047 | +0.03(+0.74%) |
Nov 05, 2021 | 4.020 | 4.127 | 3.963 | 4.080 | 397,341 | +0.03(+0.74%) |
Nov 04, 2021 | 4.210 | 4.210 | 3.967 | 4.050 | 678,526 | +0.07(+1.76%) |
Nov 03, 2021 | 4.010 | 4.040 | 3.900 | 3.980 | 467,729 | -0.03(-0.75%) |
Nov 02, 2021 | 3.920 | 4.010 | 3.810 | 4.010 | 697,586 | +0.15(+3.89%) |
Nov 01, 2021 | 3.890 | 3.940 | 3.820 | 3.860 | 583,125 | +0.04(+1.05%) |
Oct 29, 2021 | 3.950 | 3.950 | 3.730 | 3.820 | 743,450 | -0.14(-3.54%) |
Oct 28, 2021 | 4.110 | 4.170 | 3.880 | 3.960 | 892,209 | -0.10(-2.46%) |
Oct 27, 2021 | 4.125 | 4.410 | 3.970 | 4.060 | 1,971,397 | +0.12(+3.05%) |
Oct 26, 2021 | 4.030 | 4.100 | 3.940 | 1,707,611 | -0.08(-1.99%) | |
Oct 25, 2021 | 4.110 | 4.350 | 3.900 | 4.020 | 3,983,400 | -2.56(-38.91%) |
Oct 22, 2021 | 6.070 | 6.630 | 5.750 | 6.580 | 1,078,793 | +0.61(+10.22%) |
Oct 21, 2021 | 5.820 | 6.170 | 5.750 | 5.970 | 748,038 | +0.19(+3.29%) |
Oct 20, 2021 | 5.750 | 5.850 | 5.500 | 5.780 | 392,068 | +0.08(+1.40%) |
Oct 19, 2021 | 5.500 | 5.740 | 5.420 | 5.700 | 770,088 | +0.21(+3.83%) |
Oct 18, 2021 | 5.370 | 5.580 | 5.370 | 5.490 | 443,230 | +0.19(+3.58%) |
Oct 15, 2021 | 5.410 | 5.477 | 5.220 | 5.300 | 460,116 | -0.07(-1.30%) |
Oct 14, 2021 | 5.370 | 5.580 | 5.300 | 5.370 | 231,426 | +0.02(+0.37%) |
Oct 13, 2021 | 5.540 | 5.650 | 5.300 | 5.350 | 374,177 | -0.16(-2.90%) |
Oct 12, 2021 | 5.400 | 5.540 | 5.200 | 5.510 | 209,126 | +0.11(+2.04%) |
Oct 11, 2021 | 5.470 | 5.750 | 5.400 | 5.400 | 431,288 | -0.05(-0.92%) |
Oct 08, 2021 | 5.600 | 5.720 | 5.410 | 5.450 | 330,909 | -0.12(-2.15%) |
Oct 07, 2021 | 5.930 | 5.970 | 5.540 | 5.570 | 586,351 | -0.34(-5.75%) |
Oct 06, 2021 | 5.600 | 5.960 | 5.575 | 5.910 | 611,863 | +0.26(+4.60%) |
Oct 05, 2021 | 5.250 | 5.742 | 5.110 | 5.650 | 549,234 | +0.47(+9.07%) |
Oct 04, 2021 | 5.050 | 5.370 | 4.950 | 5.180 | 916,583 | +0.28(+5.71%) |