Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.172 | 3.248 | 3.112 | 3.223 | 250,170 | +0.05(+1.61%) |
Dec 30, 2021 | 3.155 | 3.214 | 3.086 | 3.172 | 342,088 | +0.01(+0.27%) |
Dec 29, 2021 | 3.223 | 3.265 | 3.129 | 3.163 | 224,755 | -0.03(-1.07%) |
Dec 28, 2021 | 3.112 | 3.300 | 3.086 | 3.197 | 217,661 | +0.05(+1.63%) |
Dec 27, 2021 | 3.155 | 3.171 | 3.103 | 3.146 | 163,485 | -0.02(-0.54%) |
Dec 23, 2021 | 3.103 | 3.223 | 3.086 | 3.163 | 110,291 | +0.08(+2.49%) |
Dec 22, 2021 | 2.993 | 3.112 | 2.993 | 3.086 | 205,547 | +0.05(+1.69%) |
Dec 21, 2021 | 2.993 | 3.095 | 2.993 | 3.035 | 130,451 | +0.04(+1.42%) |
Dec 20, 2021 | 3.078 | 3.078 | 2.916 | 2.993 | 254,834 | -0.14(-4.36%) |
Dec 17, 2021 | 3.163 | 3.189 | 3.044 | 3.129 | 296,445 | +0.00(+0.00%) |
Dec 16, 2021 | 3.172 | 3.248 | 3.129 | 3.129 | 189,729 | -0.04(-1.34%) |
Dec 15, 2021 | 3.121 | 3.189 | 2.959 | 3.172 | 323,875 | +0.05(+1.64%) |
Dec 14, 2021 | 3.180 | 3.189 | 3.069 | 3.121 | 190,551 | -0.06(-1.88%) |
Dec 13, 2021 | 3.240 | 3.300 | 3.133 | 3.180 | 133,119 | -0.09(-2.61%) |
Dec 10, 2021 | 3.359 | 3.375 | 3.248 | 3.265 | 87,454 | -0.08(-2.30%) |
Dec 09, 2021 | 3.445 | 3.445 | 3.317 | 3.342 | 117,689 | -0.15(-4.39%) |
Dec 08, 2021 | 3.504 | 3.539 | 3.427 | 3.496 | 174,718 | +0.02(+0.49%) |
Dec 07, 2021 | 3.334 | 3.487 | 3.334 | 3.479 | 220,034 | +0.16(+4.88%) |
Dec 06, 2021 | 3.265 | 3.325 | 3.223 | 3.317 | 221,956 | +0.09(+2.91%) |
Dec 03, 2021 | 3.231 | 3.248 | 3.155 | 3.223 | 247,432 | +0.05(+1.61%) |
Dec 02, 2021 | 3.146 | 3.213 | 3.078 | 3.172 | 276,183 | +0.02(+0.54%) |
Dec 01, 2021 | 3.283 | 3.308 | 3.069 | 3.155 | 281,664 | -0.10(-3.14%) |
Nov 30, 2021 | 3.376 | 3.376 | 3.172 | 3.257 | 260,242 | -0.14(-4.14%) |
Nov 29, 2021 | 3.381 | 3.427 | 3.288 | 3.398 | 253,600 | +0.07(+2.03%) |
Nov 26, 2021 | 3.355 | 3.364 | 3.246 | 3.330 | 229,698 | -0.14(-4.14%) |
Nov 24, 2021 | 3.372 | 3.474 | 3.322 | 3.474 | 360,232 | +0.11(+3.27%) |
Nov 23, 2021 | 3.305 | 3.372 | 3.279 | 3.364 | 340,562 | +0.06(+1.79%) |
Nov 22, 2021 | 3.338 | 3.431 | 3.288 | 3.305 | 349,692 | +0.00(+0.00%) |
Nov 19, 2021 | 3.338 | 3.338 | 3.254 | 3.305 | 315,440 | +0.00(+0.00%) |
Nov 18, 2021 | 3.254 | 3.347 | 3.296 | 3.305 | 405,861 | +0.08(+2.62%) |
Nov 17, 2021 | 3.338 | 3.347 | 3.212 | 3.220 | 310,552 | -0.11(-3.30%) |
Nov 16, 2021 | 3.567 | 3.575 | 3.296 | 3.330 | 768,857 | -0.28(-7.73%) |
Nov 15, 2021 | 3.736 | 3.761 | 3.558 | 3.609 | 652,891 | -0.09(-2.51%) |
Nov 12, 2021 | 3.837 | 3.837 | 3.677 | 3.702 | 353,574 | -0.14(-3.52%) |
Nov 11, 2021 | 3.905 | 3.905 | 3.770 | 3.837 | 337,519 | -0.07(-1.73%) |
Nov 10, 2021 | 4.006 | 3.905 | 1,270,959 | +0.10(+2.67%) | ||
Nov 09, 2021 | 3.753 | 3.831 | 3.744 | 3.803 | 420,549 | +0.08(+2.04%) |
Nov 08, 2021 | 3.744 | 3.786 | 3.677 | 3.727 | 278,695 | +0.00(+0.00%) |
Nov 05, 2021 | 3.753 | 3.778 | 3.677 | 3.727 | 317,772 | -0.02(-0.45%) |
Nov 04, 2021 | 3.905 | 3.922 | 3.685 | 3.744 | 553,120 | -0.15(-3.90%) |
Nov 03, 2021 | 3.879 | 3.922 | 3.778 | 3.896 | 303,788 | +0.03(+0.88%) |
Nov 02, 2021 | 3.820 | 3.862 | 3.660 | 3.862 | 411,085 | +0.00(+0.00%) |
Nov 01, 2021 | 3.820 | 3.913 | 3.820 | 3.862 | 240,301 | +0.04(+1.11%) |
Oct 29, 2021 | 3.829 | 3.854 | 3.710 | 3.820 | 254,068 | +0.02(+0.44%) |
Oct 28, 2021 | 3.719 | 3.812 | 3.710 | 3.803 | 168,009 | +0.11(+2.97%) |
Oct 27, 2021 | 3.702 | 3.795 | 3.677 | 3.693 | 268,595 | -0.03(-0.68%) |
Oct 26, 2021 | 3.846 | 3.685 | 3.719 | 371,193 | -0.16(-4.14%) | |
Oct 25, 2021 | 3.812 | 3.905 | 3.803 | 3.879 | 235,823 | +0.07(+1.77%) |
Oct 22, 2021 | 3.854 | 3.879 | 3.761 | 3.812 | 261,634 | -0.06(-1.53%) |
Oct 21, 2021 | 3.930 | 3.930 | 3.829 | 3.871 | 191,973 | -0.08(-1.93%) |
Oct 20, 2021 | 3.947 | 3.947 | 3.829 | 3.947 | 271,008 | -0.03(-0.64%) |
Oct 19, 2021 | 3.922 | 4.057 | 3.905 | 3.972 | 300,204 | +0.08(+2.17%) |
Oct 18, 2021 | 3.770 | 3.910 | 3.736 | 3.888 | 297,480 | +0.07(+1.77%) |
Oct 15, 2021 | 3.761 | 3.901 | 3.702 | 3.820 | 280,868 | +0.06(+1.57%) |
Oct 14, 2021 | 3.998 | 4.015 | 3.693 | 3.761 | 961,737 | -0.31(-7.68%) |
Oct 13, 2021 | 4.243 | 4.294 | 3.905 | 4.074 | 1,181,674 | -0.17(-3.98%) |
Oct 12, 2021 | 4.327 | 4.344 | 4.201 | 4.243 | 280,141 | -0.09(-2.14%) |
Oct 11, 2021 | 4.327 | 4.459 | 4.310 | 4.336 | 256,373 | +0.04(+0.98%) |
Oct 08, 2021 | 4.429 | 4.429 | 4.201 | 4.294 | 277,393 | -0.10(-2.31%) |
Oct 07, 2021 | 4.429 | 4.539 | 4.361 | 4.395 | 341,883 | +0.05(+1.17%) |
Oct 06, 2021 | 4.243 | 4.395 | 4.192 | 4.344 | 346,507 | -0.03(-0.77%) |
Oct 05, 2021 | 4.294 | 4.446 | 4.234 | 4.378 | 277,783 | +0.15(+3.60%) |
Oct 04, 2021 | 4.471 | 4.501 | 4.226 | 4.226 | 378,800 | -0.20(-4.58%) |