Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.217 | 3.270 | 3.184 | 3.256 | 7,053,582 | +0.02(+0.61%) |
Dec 30, 2021 | 3.223 | 3.273 | 3.213 | 3.237 | 6,633,536 | +0.09(+2.73%) |
Dec 29, 2021 | 3.170 | 3.184 | 3.131 | 3.150 | 7,583,052 | -0.03(-1.04%) |
Dec 28, 2021 | 3.150 | 3.197 | 3.137 | 3.184 | 8,203,213 | -0.01(-0.21%) |
Dec 27, 2021 | 3.150 | 3.200 | 3.117 | 3.190 | 8,863,585 | +0.05(+1.69%) |
Dec 23, 2021 | 3.150 | 3.150 | 3.100 | 3.137 | 13,661,319 | -0.05(-1.66%) |
Dec 22, 2021 | 3.124 | 3.203 | 3.117 | 3.190 | 7,838,105 | +0.01(+0.42%) |
Dec 21, 2021 | 3.164 | 3.210 | 3.144 | 3.177 | 13,187,868 | +0.05(+1.69%) |
Dec 20, 2021 | 3.217 | 3.223 | 3.104 | 3.124 | 15,547,704 | -0.23(-6.72%) |
Dec 17, 2021 | 3.376 | 3.392 | 3.329 | 3.349 | 11,336,240 | -0.09(-2.69%) |
Dec 16, 2021 | 3.395 | 3.455 | 3.376 | 3.442 | 12,250,707 | +0.07(+2.16%) |
Dec 15, 2021 | 3.389 | 3.395 | 3.250 | 3.369 | 13,610,952 | -0.02(-0.59%) |
Dec 14, 2021 | 3.415 | 3.455 | 3.356 | 3.389 | 14,785,308 | -0.01(-0.39%) |
Dec 13, 2021 | 3.475 | 3.495 | 3.376 | 3.402 | 13,145,228 | -0.05(-1.53%) |
Dec 10, 2021 | 3.455 | 3.481 | 3.428 | 3.455 | 9,182,540 | +0.06(+1.75%) |
Dec 09, 2021 | 3.389 | 3.425 | 3.356 | 3.395 | 6,525,789 | -0.04(-1.16%) |
Dec 08, 2021 | 3.435 | 3.475 | 3.422 | 3.435 | 7,639,499 | +0.05(+1.37%) |
Dec 07, 2021 | 3.376 | 3.428 | 3.356 | 3.389 | 10,760,758 | +0.10(+3.02%) |
Dec 06, 2021 | 3.296 | 3.336 | 3.266 | 3.289 | 10,873,607 | +0.07(+2.05%) |
Dec 03, 2021 | 3.276 | 3.336 | 3.177 | 3.223 | 13,120,883 | +0.03(+0.83%) |
Dec 02, 2021 | 3.117 | 3.217 | 3.117 | 3.197 | 10,988,864 | +0.19(+6.15%) |
Dec 01, 2021 | 3.111 | 3.174 | 3.005 | 3.011 | 11,105,273 | +0.02(+0.66%) |
Nov 30, 2021 | 3.064 | 3.107 | 2.939 | 2.992 | 14,138,245 | -0.03(-0.88%) |
Nov 29, 2021 | 3.071 | 3.071 | 3.008 | 3.018 | 8,871,832 | +0.01(+0.22%) |
Nov 26, 2021 | 2.992 | 3.015 | 2.939 | 3.011 | 7,805,494 | -0.04(-1.30%) |
Nov 24, 2021 | 2.972 | 3.061 | 2.965 | 3.051 | 9,451,526 | +0.05(+1.77%) |
Nov 23, 2021 | 3.045 | 3.068 | 2.955 | 2.998 | 11,979,514 | +0.02(+0.67%) |
Nov 22, 2021 | 2.952 | 3.025 | 2.935 | 2.978 | 13,630,089 | +0.08(+2.74%) |
Nov 19, 2021 | 2.906 | 2.945 | 2.889 | 2.899 | 10,565,122 | +0.03(+1.15%) |
Nov 18, 2021 | 2.952 | 2.879 | 2.866 | 2.866 | 10,301,016 | -0.15(-4.84%) |
Nov 17, 2021 | 3.064 | 3.084 | 2.985 | 3.011 | 9,542,448 | -0.03(-1.09%) |
Nov 16, 2021 | 3.051 | 3.064 | 2.998 | 3.045 | 10,240,042 | -0.01(-0.22%) |
Nov 15, 2021 | 3.078 | 3.091 | 3.011 | 3.051 | 4,301,332 | -0.01(-0.43%) |
Nov 12, 2021 | 3.011 | 3.124 | 3.005 | 3.064 | 18,767,436 | +0.01(+0.43%) |
Nov 11, 2021 | 2.998 | 3.084 | 2.992 | 3.051 | 13,836,044 | +0.22(+7.71%) |
Nov 10, 2021 | 2.853 | 2.833 | 7,188,085 | -0.05(-1.61%) | ||
Nov 09, 2021 | 2.873 | 2.909 | 2.821 | 2.879 | 14,331,591 | +0.06(+2.11%) |
Nov 08, 2021 | 2.780 | 2.866 | 2.772 | 2.820 | 16,890,916 | +0.04(+1.45%) |
Nov 05, 2021 | 2.829 | 2.842 | 2.760 | 2.779 | 13,750,025 | -0.04(-1.56%) |
Nov 04, 2021 | 2.873 | 2.895 | 2.798 | 2.823 | 12,882,967 | -0.04(-1.53%) |
Nov 03, 2021 | 2.861 | 2.921 | 2.829 | 2.867 | 18,543,918 | +0.01(+0.44%) |
Nov 02, 2021 | 2.873 | 2.886 | 2.831 | 2.854 | 9,348,240 | -0.08(-2.57%) |
Nov 01, 2021 | 2.917 | 2.898 | 2.873 | 2.930 | 9,354,724 | -0.04(-1.27%) |
Oct 29, 2021 | 2.980 | 3.030 | 2.945 | 2.967 | 13,224,253 | -0.05(-1.66%) |
Oct 28, 2021 | 3.049 | 3.080 | 3.005 | 3.018 | 8,977,105 | -0.04(-1.43%) |
Oct 27, 2021 | 3.181 | 3.187 | 3.036 | 3.062 | 25,468,056 | -0.08(-2.40%) |
Oct 26, 2021 | 3.137 | 3.143 | 3.137 | 14,411,807 | +0.00(+0.00%) | |
Oct 25, 2021 | 2.986 | 3.159 | 2.980 | 3.137 | 11,574,810 | +0.20(+6.84%) |
Oct 22, 2021 | 2.924 | 2.967 | 2.836 | 2.936 | 18,605,052 | +0.01(+0.43%) |
Oct 21, 2021 | 2.986 | 2.989 | 2.820 | 2.924 | 13,854,174 | -0.14(-4.70%) |
Oct 20, 2021 | 3.049 | 3.121 | 3.036 | 3.068 | 11,240,810 | -0.03(-0.81%) |
Oct 19, 2021 | 3.193 | 3.193 | 3.058 | 3.093 | 14,513,466 | -0.10(-3.14%) |
Oct 18, 2021 | 3.118 | 3.200 | 3.080 | 3.193 | 9,881,479 | -0.02(-0.59%) |
Oct 15, 2021 | 3.174 | 3.242 | 3.168 | 3.212 | 11,291,671 | +0.03(+0.99%) |
Oct 14, 2021 | 3.143 | 3.212 | 3.115 | 3.181 | 14,733,404 | +0.06(+1.81%) |
Oct 13, 2021 | 3.018 | 3.152 | 3.018 | 3.124 | 11,343,958 | +0.08(+2.47%) |
Oct 12, 2021 | 3.074 | 3.112 | 3.043 | 3.049 | 4,133,702 | -0.01(-0.21%) |
Oct 11, 2021 | 3.137 | 3.162 | 3.049 | 3.055 | 10,847,176 | -0.02(-0.61%) |
Oct 08, 2021 | 3.124 | 3.146 | 3.068 | 3.074 | 6,508,455 | +0.03(+1.03%) |
Oct 07, 2021 | 2.980 | 3.096 | 2.974 | 3.043 | 17,391,822 | +0.04(+1.46%) |
Oct 06, 2021 | 3.018 | 3.062 | 2.927 | 2.999 | 16,953,856 | -0.07(-2.25%) |
Oct 05, 2021 | 3.137 | 3.156 | 3.065 | 3.068 | 12,829,853 | -0.04(-1.41%) |
Oct 04, 2021 | 3.149 | 3.218 | 3.102 | 3.112 | 14,210,381 | -0.10(-3.12%) |