Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.170 | 3.246 | 3.110 | 3.221 | 250,327 | +0.05(+1.61%) |
Dec 30, 2021 | 3.153 | 3.212 | 3.084 | 3.170 | 342,303 | +0.01(+0.27%) |
Dec 29, 2021 | 3.221 | 3.263 | 3.127 | 3.161 | 224,896 | -0.03(-1.07%) |
Dec 28, 2021 | 3.110 | 3.298 | 3.084 | 3.195 | 217,798 | +0.05(+1.63%) |
Dec 27, 2021 | 3.153 | 3.169 | 3.102 | 3.144 | 163,588 | -0.02(-0.54%) |
Dec 23, 2021 | 3.102 | 3.221 | 3.084 | 3.161 | 110,360 | +0.08(+2.49%) |
Dec 22, 2021 | 2.991 | 3.110 | 2.991 | 3.084 | 205,676 | +0.05(+1.69%) |
Dec 21, 2021 | 2.991 | 3.093 | 2.991 | 3.033 | 130,533 | +0.04(+1.42%) |
Dec 20, 2021 | 3.076 | 3.076 | 2.914 | 2.991 | 254,994 | -0.14(-4.36%) |
Dec 17, 2021 | 3.161 | 3.187 | 3.042 | 3.127 | 296,632 | +0.00(+0.00%) |
Dec 16, 2021 | 3.170 | 3.246 | 3.127 | 3.127 | 189,848 | -0.04(-1.34%) |
Dec 15, 2021 | 3.119 | 3.187 | 2.957 | 3.170 | 324,079 | +0.05(+1.64%) |
Dec 14, 2021 | 3.178 | 3.187 | 3.067 | 3.119 | 190,671 | -0.06(-1.88%) |
Dec 13, 2021 | 3.238 | 3.298 | 3.131 | 3.178 | 133,203 | -0.09(-2.61%) |
Dec 10, 2021 | 3.357 | 3.373 | 3.246 | 3.263 | 87,509 | -0.08(-2.30%) |
Dec 09, 2021 | 3.442 | 3.442 | 3.315 | 3.340 | 117,763 | -0.15(-4.39%) |
Dec 08, 2021 | 3.502 | 3.536 | 3.425 | 3.494 | 174,827 | +0.02(+0.49%) |
Dec 07, 2021 | 3.332 | 3.485 | 3.332 | 3.476 | 220,172 | +0.16(+4.88%) |
Dec 06, 2021 | 3.263 | 3.323 | 3.221 | 3.315 | 222,096 | +0.09(+2.91%) |
Dec 03, 2021 | 3.229 | 3.246 | 3.153 | 3.221 | 247,588 | +0.05(+1.61%) |
Dec 02, 2021 | 3.144 | 3.211 | 3.076 | 3.170 | 276,356 | +0.02(+0.54%) |
Dec 01, 2021 | 3.280 | 3.306 | 3.067 | 3.153 | 281,841 | -0.10(-3.14%) |
Nov 30, 2021 | 3.374 | 3.374 | 3.170 | 3.255 | 260,406 | -0.14(-4.14%) |
Nov 29, 2021 | 3.379 | 3.425 | 3.286 | 3.396 | 253,759 | +0.07(+2.03%) |
Nov 26, 2021 | 3.353 | 3.362 | 3.243 | 3.328 | 229,843 | -0.14(-4.14%) |
Nov 24, 2021 | 3.370 | 3.472 | 3.319 | 3.472 | 360,458 | +0.11(+3.27%) |
Nov 23, 2021 | 3.303 | 3.370 | 3.277 | 3.362 | 340,776 | +0.06(+1.79%) |
Nov 22, 2021 | 3.336 | 3.429 | 3.286 | 3.303 | 349,912 | +0.00(+0.00%) |
Nov 19, 2021 | 3.336 | 3.336 | 3.252 | 3.303 | 315,638 | +0.00(+0.00%) |
Nov 18, 2021 | 3.252 | 3.345 | 3.294 | 3.303 | 406,116 | +0.08(+2.62%) |
Nov 17, 2021 | 3.336 | 3.345 | 3.210 | 3.218 | 310,747 | -0.11(-3.30%) |
Nov 16, 2021 | 3.564 | 3.573 | 3.294 | 3.328 | 769,340 | -0.28(-7.73%) |
Nov 15, 2021 | 3.733 | 3.759 | 3.556 | 3.607 | 653,301 | -0.09(-2.51%) |
Nov 12, 2021 | 3.835 | 3.835 | 3.674 | 3.700 | 353,797 | -0.14(-3.52%) |
Nov 11, 2021 | 3.902 | 3.902 | 3.767 | 3.835 | 337,731 | -0.07(-1.73%) |
Nov 10, 2021 | 4.004 | 3.902 | 1,271,757 | +0.10(+2.67%) | ||
Nov 09, 2021 | 3.750 | 3.829 | 3.742 | 3.801 | 420,813 | +0.08(+2.04%) |
Nov 08, 2021 | 3.742 | 3.784 | 3.674 | 3.725 | 278,870 | +0.00(+0.00%) |
Nov 05, 2021 | 3.750 | 3.776 | 3.674 | 3.725 | 317,971 | -0.02(-0.45%) |
Nov 04, 2021 | 3.902 | 3.919 | 3.683 | 3.742 | 553,468 | -0.15(-3.90%) |
Nov 03, 2021 | 3.877 | 3.919 | 3.776 | 3.894 | 303,978 | +0.03(+0.88%) |
Nov 02, 2021 | 3.818 | 3.860 | 3.657 | 3.860 | 411,343 | +0.00(+0.00%) |
Nov 01, 2021 | 3.818 | 3.911 | 3.818 | 3.860 | 240,452 | +0.04(+1.11%) |
Oct 29, 2021 | 3.826 | 3.852 | 3.708 | 3.818 | 254,228 | +0.02(+0.44%) |
Oct 28, 2021 | 3.716 | 3.809 | 3.708 | 3.801 | 168,115 | +0.11(+2.97%) |
Oct 27, 2021 | 3.700 | 3.792 | 3.674 | 3.691 | 268,764 | -0.03(-0.68%) |
Oct 26, 2021 | 3.843 | 3.683 | 3.716 | 371,426 | -0.16(-4.14%) | |
Oct 25, 2021 | 3.809 | 3.902 | 3.801 | 3.877 | 235,971 | +0.07(+1.77%) |
Oct 22, 2021 | 3.852 | 3.877 | 3.759 | 3.809 | 261,798 | -0.06(-1.53%) |
Oct 21, 2021 | 3.928 | 3.928 | 3.826 | 3.869 | 192,094 | -0.08(-1.93%) |
Oct 20, 2021 | 3.945 | 3.945 | 3.826 | 3.945 | 271,178 | -0.03(-0.64%) |
Oct 19, 2021 | 3.919 | 4.054 | 3.902 | 3.970 | 300,392 | +0.08(+2.17%) |
Oct 18, 2021 | 3.767 | 3.908 | 3.733 | 3.885 | 297,667 | +0.07(+1.77%) |
Oct 15, 2021 | 3.759 | 3.898 | 3.700 | 3.818 | 281,045 | +0.06(+1.57%) |
Oct 14, 2021 | 3.995 | 4.012 | 3.691 | 3.759 | 962,342 | -0.31(-7.68%) |
Oct 13, 2021 | 4.240 | 4.291 | 3.902 | 4.071 | 1,182,416 | -0.17(-3.98%) |
Oct 12, 2021 | 4.325 | 4.342 | 4.198 | 4.240 | 280,317 | -0.09(-2.14%) |
Oct 11, 2021 | 4.325 | 4.456 | 4.308 | 4.333 | 256,534 | +0.04(+0.98%) |
Oct 08, 2021 | 4.426 | 4.426 | 4.198 | 4.291 | 277,568 | -0.10(-2.31%) |
Oct 07, 2021 | 4.426 | 4.536 | 4.358 | 4.392 | 342,098 | +0.05(+1.17%) |
Oct 06, 2021 | 4.240 | 4.392 | 4.189 | 4.342 | 346,725 | -0.03(-0.77%) |
Oct 05, 2021 | 4.291 | 4.443 | 4.232 | 4.375 | 277,957 | +0.15(+3.60%) |
Oct 04, 2021 | 4.468 | 4.498 | 4.223 | 4.223 | 379,038 | -0.20(-4.58%) |