Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.666 | 3.692 | 3.632 | 3.641 | 2,972,379 | -0.03(-0.93%) |
Dec 30, 2021 | 3.709 | 3.731 | 3.666 | 3.675 | 1,820,808 | -0.09(-2.51%) |
Dec 29, 2021 | 3.769 | 3.778 | 3.752 | 3.769 | 1,397,296 | +0.02(+0.46%) |
Dec 28, 2021 | 3.769 | 3.804 | 3.748 | 3.752 | 1,865,724 | -0.01(-0.23%) |
Dec 27, 2021 | 3.752 | 3.769 | 3.735 | 3.761 | 1,940,366 | +0.03(+0.69%) |
Dec 23, 2021 | 3.744 | 3.769 | 3.731 | 3.735 | 2,798,889 | +0.01(+0.23%) |
Dec 22, 2021 | 3.701 | 3.735 | 3.701 | 3.727 | 1,488,658 | +0.02(+0.46%) |
Dec 21, 2021 | 3.684 | 3.718 | 3.684 | 3.709 | 2,140,186 | +0.03(+0.70%) |
Dec 20, 2021 | 3.649 | 3.692 | 3.632 | 3.684 | 2,850,564 | -0.02(-0.46%) |
Dec 17, 2021 | 3.675 | 3.709 | 3.675 | 3.701 | 4,442,010 | +0.04(+1.17%) |
Dec 16, 2021 | 3.649 | 3.696 | 3.649 | 3.658 | 1,755,686 | -0.06(-1.62%) |
Dec 15, 2021 | 3.684 | 3.718 | 3.662 | 3.718 | 2,044,899 | +0.02(+0.46%) |
Dec 14, 2021 | 3.649 | 3.731 | 3.649 | 3.701 | 3,161,474 | +0.14(+3.86%) |
Dec 13, 2021 | 3.581 | 3.587 | 3.546 | 3.563 | 1,555,995 | -0.06(-1.66%) |
Dec 10, 2021 | 3.581 | 3.624 | 3.572 | 3.624 | 2,006,497 | +0.05(+1.44%) |
Dec 09, 2021 | 3.589 | 3.589 | 3.563 | 3.572 | 984,727 | -0.05(-1.42%) |
Dec 08, 2021 | 3.615 | 3.641 | 3.606 | 3.624 | 1,958,733 | -0.01(-0.24%) |
Dec 07, 2021 | 3.649 | 3.658 | 3.632 | 3.632 | 3,376,095 | -0.02(-0.47%) |
Dec 06, 2021 | 3.615 | 3.684 | 3.615 | 3.649 | 5,676,567 | +0.08(+2.16%) |
Dec 03, 2021 | 3.563 | 3.572 | 3.538 | 3.572 | 2,319,126 | -0.04(-1.19%) |
Dec 02, 2021 | 3.606 | 3.632 | 3.598 | 3.615 | 2,426,701 | -0.03(-0.94%) |
Dec 01, 2021 | 3.744 | 3.752 | 3.641 | 3.649 | 3,136,176 | -0.08(-2.14%) |
Nov 30, 2021 | 3.713 | 3.729 | 3.696 | 3.729 | 3,468,932 | +0.07(+2.04%) |
Nov 29, 2021 | 3.655 | 3.679 | 3.630 | 3.655 | 4,733,520 | +0.02(+0.45%) |
Nov 26, 2021 | 3.622 | 3.646 | 3.589 | 3.638 | 2,184,991 | -0.08(-2.22%) |
Nov 24, 2021 | 3.713 | 3.729 | 3.696 | 3.721 | 5,436,097 | -0.05(-1.32%) |
Nov 23, 2021 | 3.713 | 3.770 | 3.704 | 3.770 | 4,912,088 | -0.11(-2.77%) |
Nov 22, 2021 | 3.837 | 3.903 | 3.828 | 3.878 | 3,296,029 | +0.20(+5.39%) |
Nov 19, 2021 | 3.713 | 3.725 | 3.655 | 3.679 | 2,156,994 | -0.02(-0.67%) |
Nov 18, 2021 | 3.721 | 3.704 | 3.688 | 3.704 | 2,547,218 | +0.02(+0.67%) |
Nov 17, 2021 | 3.638 | 3.679 | 3.638 | 3.679 | 1,695,452 | +0.01(+0.23%) |
Nov 16, 2021 | 3.746 | 3.754 | 3.655 | 3.671 | 1,281,773 | -0.02(-0.67%) |
Nov 15, 2021 | 3.721 | 3.736 | 3.679 | 3.696 | 10,628,880 | -0.06(-1.54%) |
Nov 12, 2021 | 3.729 | 3.770 | 3.729 | 3.754 | 1,773,684 | -0.01(-0.22%) |
Nov 11, 2021 | 3.729 | 3.770 | 3.721 | 3.762 | 2,026,071 | +0.04(+1.11%) |
Nov 10, 2021 | 3.721 | 3.721 | 2,839,689 | +0.06(+1.58%) | ||
Nov 09, 2021 | 3.663 | 3.679 | 3.646 | 3.663 | 2,261,052 | +0.06(+1.61%) |
Nov 08, 2021 | 3.622 | 3.622 | 3.589 | 3.605 | 2,405,246 | +0.00(+0.00%) |
Nov 05, 2021 | 3.572 | 3.630 | 3.572 | 3.605 | 2,016,375 | +0.11(+3.07%) |
Nov 04, 2021 | 3.514 | 3.522 | 3.473 | 3.498 | 3,125,101 | -0.14(-3.86%) |
Nov 03, 2021 | 3.572 | 3.638 | 3.572 | 3.638 | 1,822,457 | +0.04(+1.15%) |
Nov 02, 2021 | 3.646 | 3.646 | 3.597 | 3.597 | 1,653,762 | -0.07(-2.03%) |
Nov 01, 2021 | 3.663 | 3.675 | 3.659 | 3.671 | 1,478,778 | +0.07(+2.07%) |
Oct 29, 2021 | 3.613 | 3.630 | 3.589 | 3.597 | 1,541,964 | -0.03(-0.91%) |
Oct 28, 2021 | 3.655 | 3.663 | 3.622 | 3.630 | 1,731,686 | -0.02(-0.68%) |
Oct 27, 2021 | 3.671 | 3.684 | 3.655 | 3.655 | 7,367,996 | -0.01(-0.23%) |
Oct 26, 2021 | 3.655 | 3.663 | 1,905,764 | -0.01(-0.23%) | ||
Oct 25, 2021 | 3.688 | 3.701 | 3.671 | 3.671 | 2,395,875 | +0.02(+0.68%) |
Oct 22, 2021 | 3.696 | 3.696 | 3.646 | 3.646 | 1,686,426 | -0.03(-0.90%) |
Oct 21, 2021 | 3.721 | 3.729 | 3.671 | 3.679 | 1,658,852 | -0.07(-1.98%) |
Oct 20, 2021 | 3.679 | 3.754 | 3.679 | 3.754 | 2,388,846 | +0.12(+3.18%) |
Oct 19, 2021 | 3.638 | 3.663 | 3.622 | 3.638 | 2,132,415 | +0.02(+0.46%) |
Oct 18, 2021 | 3.622 | 3.646 | 3.605 | 3.622 | 2,878,381 | -0.06(-1.57%) |
Oct 15, 2021 | 3.679 | 3.679 | 3.646 | 3.679 | 3,546,265 | -0.10(-2.63%) |
Oct 14, 2021 | 3.828 | 3.837 | 3.779 | 3.779 | 1,590,729 | -0.03(-0.87%) |
Oct 13, 2021 | 3.828 | 3.828 | 3.804 | 3.812 | 9,077,140 | -0.04(-1.07%) |
Oct 12, 2021 | 3.853 | 3.859 | 3.820 | 3.853 | 2,004,962 | +0.04(+1.08%) |
Oct 11, 2021 | 3.853 | 3.853 | 3.808 | 3.812 | 871,957 | -0.05(-1.28%) |
Oct 08, 2021 | 3.870 | 3.886 | 3.845 | 3.861 | 903,499 | +0.02(+0.43%) |
Oct 07, 2021 | 3.886 | 3.903 | 3.845 | 3.845 | 1,380,817 | -0.02(-0.43%) |
Oct 06, 2021 | 3.870 | 3.870 | 3.812 | 3.861 | 1,786,366 | -0.09(-2.30%) |
Oct 05, 2021 | 3.919 | 4.043 | 3.903 | 3.952 | 3,160,904 | +0.04(+1.06%) |
Oct 04, 2021 | 3.894 | 3.936 | 3.894 | 3.911 | 1,318,126 | +0.05(+1.28%) |