Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.810 | 3.810 | 3.810 | 0 | +0.02(+0.53%) | |
Dec 30, 2021 | 3.660 | 3.800 | 3.660 | 3.790 | 420,666 | +0.07(+1.88%) |
Dec 29, 2021 | 3.750 | 3.750 | 3.650 | 3.720 | 692,427 | -0.03(-0.80%) |
Dec 24, 2021 | 3.750 | 3.750 | 3.750 | 0 | +0.01(+0.27%) | |
Dec 23, 2021 | 3.840 | 3.840 | 3.660 | 3.740 | 516,584 | +0.05(+1.36%) |
Dec 22, 2021 | 3.700 | 3.730 | 3.580 | 3.690 | 462,084 | -0.01(-0.27%) |
Dec 21, 2021 | 3.670 | 3.740 | 3.630 | 3.700 | 475,391 | +0.05(+1.37%) |
Dec 20, 2021 | 3.630 | 3.670 | 3.540 | 3.650 | 843,439 | -0.01(-0.27%) |
Dec 17, 2021 | 3.690 | 3.730 | 3.560 | 3.660 | 3,554,932 | -0.02(-0.54%) |
Dec 16, 2021 | 3.720 | 3.790 | 3.640 | 3.680 | 1,701,133 | +0.05(+1.38%) |
Dec 15, 2021 | 3.750 | 3.850 | 3.620 | 3.630 | 1,992,280 | -0.15(-3.97%) |
Dec 14, 2021 | 3.800 | 3.850 | 3.760 | 3.780 | 1,610,655 | -0.07(-1.82%) |
Dec 13, 2021 | 3.750 | 3.880 | 3.750 | 3.850 | 2,388,674 | +0.07(+1.85%) |
Dec 10, 2021 | 3.640 | 3.840 | 3.640 | 3.780 | 1,825,021 | +0.14(+3.85%) |
Dec 09, 2021 | 3.500 | 3.730 | 3.470 | 3.640 | 2,306,046 | +0.21(+6.12%) |
Dec 08, 2021 | 3.420 | 3.480 | 3.350 | 3.430 | 1,226,657 | +0.01(+0.29%) |
Dec 07, 2021 | 3.270 | 3.450 | 3.240 | 3.420 | 1,348,963 | +0.18(+5.56%) |
Dec 06, 2021 | 3.150 | 3.270 | 3.090 | 3.240 | 1,099,266 | +0.07(+2.21%) |
Dec 03, 2021 | 3.110 | 3.170 | 3.040 | 3.170 | 602,779 | +0.07(+2.26%) |
Dec 02, 2021 | 3.000 | 3.100 | 2.970 | 3.100 | 884,676 | +0.08(+2.65%) |
Dec 01, 2021 | 3.140 | 3.150 | 2.980 | 3.020 | 584,945 | -0.10(-3.21%) |
Nov 30, 2021 | 2.960 | 3.200 | 2.930 | 3.120 | 994,865 | +0.19(+6.48%) |
Nov 29, 2021 | 3.000 | 3.010 | 2.930 | 2.930 | 621,907 | -0.07(-2.33%) |
Nov 26, 2021 | 3.140 | 3.140 | 2.990 | 3.000 | 473,296 | -0.07(-2.28%) |
Nov 25, 2021 | 3.130 | 3.130 | 3.000 | 3.070 | 293,068 | -0.02(-0.65%) |
Nov 24, 2021 | 3.120 | 3.150 | 3.070 | 3.090 | 487,681 | -0.07(-2.22%) |
Nov 23, 2021 | 3.200 | 3.260 | 3.140 | 3.160 | 558,636 | -0.13(-3.95%) |
Nov 22, 2021 | 3.240 | 3.320 | 3.210 | 3.290 | 732,504 | +0.00(+0.00%) |
Nov 19, 2021 | 3.220 | 3.350 | 3.220 | 3.290 | 460,445 | -0.04(-1.20%) |
Nov 18, 2021 | 3.300 | 3.340 | 3.280 | 3.330 | 470,248 | +0.00(+0.00%) |
Nov 17, 2021 | 3.180 | 3.330 | 3.180 | 3.330 | 880,991 | +0.23(+7.42%) |
Nov 16, 2021 | 3.130 | 3.170 | 3.100 | 3.100 | 454,783 | -0.05(-1.59%) |
Nov 15, 2021 | 3.210 | 3.220 | 3.110 | 3.150 | 497,350 | -0.06(-1.87%) |
Nov 12, 2021 | 3.070 | 3.230 | 3.030 | 3.210 | 1,296,029 | +0.12(+3.88%) |
Nov 11, 2021 | 2.990 | 3.090 | 2.930 | 3.090 | 906,513 | +0.18(+6.19%) |
Nov 10, 2021 | 3.000 | 2.910 | 675,991 | -0.04(-1.36%) | ||
Nov 09, 2021 | 2.940 | 2.980 | 2.920 | 2.950 | 621,355 | +0.03(+1.03%) |
Nov 08, 2021 | 2.890 | 2.940 | 2.860 | 2.920 | 432,811 | +0.07(+2.46%) |
Nov 05, 2021 | 2.870 | 2.870 | 2.760 | 2.850 | 491,462 | +0.01(+0.35%) |
Nov 04, 2021 | 2.720 | 2.840 | 2.720 | 2.840 | 895,562 | +0.17(+6.37%) |
Nov 03, 2021 | 2.640 | 2.700 | 2.560 | 2.670 | 419,708 | +0.05(+1.91%) |
Nov 02, 2021 | 2.720 | 2.730 | 2.610 | 2.620 | 653,074 | -0.13(-4.73%) |
Nov 01, 2021 | 2.730 | 2.780 | 2.700 | 2.750 | 481,421 | +0.08(+3.00%) |
Oct 29, 2021 | 2.780 | 2.780 | 2.650 | 2.670 | 987,690 | -0.12(-4.30%) |
Oct 28, 2021 | 2.770 | 2.820 | 2.750 | 2.790 | 579,976 | +0.02(+0.72%) |
Oct 27, 2021 | 2.800 | 2.860 | 2.750 | 2.770 | 629,512 | -0.02(-0.72%) |
Oct 26, 2021 | 2.720 | 2.820 | 2.790 | 791,138 | +0.05(+1.82%) | |
Oct 25, 2021 | 2.620 | 2.750 | 2.560 | 2.740 | 965,219 | +0.17(+6.61%) |
Oct 22, 2021 | 2.700 | 2.750 | 2.570 | 2.570 | 1,297,573 | -0.10(-3.75%) |
Oct 21, 2021 | 2.560 | 2.670 | 2.530 | 2.670 | 857,842 | +0.09(+3.49%) |
Oct 20, 2021 | 2.580 | 2.600 | 2.530 | 2.580 | 371,903 | +0.00(+0.00%) |
Oct 19, 2021 | 2.650 | 2.650 | 2.530 | 2.580 | 585,318 | -0.01(-0.39%) |
Oct 18, 2021 | 2.620 | 2.630 | 2.560 | 2.590 | 403,916 | -0.04(-1.52%) |
Oct 15, 2021 | 2.640 | 2.680 | 2.600 | 2.630 | 597,522 | -0.05(-1.87%) |
Oct 14, 2021 | 2.700 | 2.720 | 2.660 | 2.680 | 415,302 | +0.01(+0.37%) |
Oct 13, 2021 | 2.630 | 2.700 | 2.620 | 2.670 | 531,625 | +0.04(+1.52%) |
Oct 12, 2021 | 2.570 | 2.630 | 2.530 | 2.630 | 434,945 | +0.07(+2.73%) |
Oct 08, 2021 | 2.560 | 2.560 | 2.560 | 0 | +0.08(+3.23%) | |
Oct 07, 2021 | 2.510 | 2.560 | 2.470 | 2.480 | 393,605 | -0.03(-1.20%) |
Oct 06, 2021 | 2.440 | 2.520 | 2.400 | 2.510 | 565,231 | +0.08(+3.29%) |
Oct 05, 2021 | 2.460 | 2.460 | 2.340 | 2.430 | 584,396 | -0.03(-1.22%) |
Oct 04, 2021 | 2.450 | 2.510 | 2.420 | 2.460 | 364,519 | +0.00(+0.00%) |