Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.795 | 3.857 | 3.756 | 3.842 | 5,979,149 | +0.02(+0.61%) |
Dec 30, 2021 | 3.803 | 3.861 | 3.791 | 3.818 | 5,623,086 | +0.10(+2.73%) |
Dec 29, 2021 | 3.740 | 3.756 | 3.693 | 3.717 | 6,427,968 | -0.04(-1.04%) |
Dec 28, 2021 | 3.717 | 3.771 | 3.701 | 3.756 | 6,953,663 | -0.01(-0.21%) |
Dec 27, 2021 | 3.717 | 3.775 | 3.678 | 3.763 | 7,513,444 | +0.06(+1.69%) |
Dec 23, 2021 | 3.717 | 3.717 | 3.657 | 3.701 | 11,580,366 | -0.06(-1.66%) |
Dec 22, 2021 | 3.685 | 3.779 | 3.678 | 3.763 | 6,644,170 | +0.02(+0.42%) |
Dec 21, 2021 | 3.732 | 3.787 | 3.709 | 3.748 | 11,179,033 | +0.06(+1.69%) |
Dec 20, 2021 | 3.795 | 3.803 | 3.662 | 3.685 | 13,179,409 | -0.27(-6.72%) |
Dec 17, 2021 | 3.982 | 4.002 | 3.927 | 3.951 | 9,609,454 | -0.11(-2.69%) |
Dec 16, 2021 | 4.006 | 4.076 | 3.982 | 4.060 | 10,384,625 | +0.09(+2.16%) |
Dec 15, 2021 | 3.998 | 4.006 | 3.834 | 3.974 | 11,537,672 | -0.02(-0.59%) |
Dec 14, 2021 | 4.029 | 4.076 | 3.959 | 3.998 | 12,533,145 | -0.02(-0.39%) |
Dec 13, 2021 | 4.099 | 4.123 | 3.982 | 4.013 | 11,142,888 | -0.06(-1.53%) |
Dec 10, 2021 | 4.076 | 4.107 | 4.045 | 4.076 | 7,783,815 | +0.07(+1.75%) |
Dec 09, 2021 | 3.998 | 4.041 | 3.959 | 4.006 | 5,531,752 | -0.05(-1.16%) |
Dec 08, 2021 | 4.052 | 4.099 | 4.037 | 4.052 | 6,475,816 | +0.05(+1.37%) |
Dec 07, 2021 | 3.982 | 4.045 | 3.959 | 3.998 | 9,121,632 | +0.12(+3.02%) |
Dec 06, 2021 | 3.888 | 3.935 | 3.853 | 3.881 | 9,217,291 | +0.08(+2.05%) |
Dec 03, 2021 | 3.865 | 3.935 | 3.748 | 3.803 | 11,122,252 | +0.03(+0.83%) |
Dec 02, 2021 | 3.678 | 3.795 | 3.678 | 3.771 | 9,314,992 | +0.22(+6.15%) |
Dec 01, 2021 | 3.670 | 3.744 | 3.545 | 3.553 | 9,413,668 | +0.02(+0.66%) |
Nov 30, 2021 | 3.615 | 3.666 | 3.467 | 3.529 | 11,984,645 | -0.03(-0.88%) |
Nov 29, 2021 | 3.623 | 3.623 | 3.549 | 3.560 | 7,520,435 | +0.01(+0.22%) |
Nov 26, 2021 | 3.529 | 3.557 | 3.467 | 3.553 | 6,616,527 | -0.05(-1.30%) |
Nov 24, 2021 | 3.506 | 3.611 | 3.498 | 3.599 | 8,011,828 | +0.06(+1.77%) |
Nov 23, 2021 | 3.592 | 3.619 | 3.486 | 3.537 | 10,154,741 | +0.02(+0.67%) |
Nov 22, 2021 | 3.482 | 3.568 | 3.463 | 3.514 | 11,553,894 | +0.09(+2.74%) |
Nov 19, 2021 | 3.428 | 3.475 | 3.408 | 3.420 | 8,955,796 | +0.04(+1.15%) |
Nov 18, 2021 | 3.482 | 3.396 | 3.381 | 3.381 | 8,731,920 | -0.17(-4.83%) |
Nov 17, 2021 | 3.615 | 3.639 | 3.521 | 3.553 | 8,088,900 | -0.04(-1.09%) |
Nov 16, 2021 | 3.599 | 3.615 | 3.537 | 3.592 | 8,680,233 | -0.01(-0.22%) |
Nov 15, 2021 | 3.631 | 3.646 | 3.553 | 3.599 | 3,646,134 | -0.02(-0.43%) |
Nov 12, 2021 | 3.553 | 3.685 | 3.545 | 3.615 | 15,908,697 | +0.02(+0.43%) |
Nov 11, 2021 | 3.537 | 3.639 | 3.529 | 3.599 | 11,728,477 | +0.26(+7.71%) |
Nov 10, 2021 | 3.365 | 3.342 | 6,093,164 | -0.05(-1.61%) | ||
Nov 09, 2021 | 3.389 | 3.432 | 3.328 | 3.396 | 12,148,539 | +0.07(+2.11%) |
Nov 08, 2021 | 3.279 | 3.381 | 3.270 | 3.326 | 14,318,016 | +0.10(+3.00%) |
Nov 05, 2021 | 3.288 | 3.302 | 3.208 | 3.229 | 11,833,221 | -0.05(-1.56%) |
Nov 04, 2021 | 3.339 | 3.364 | 3.251 | 3.280 | 11,087,034 | -0.05(-1.53%) |
Nov 03, 2021 | 3.324 | 3.394 | 3.288 | 3.331 | 15,958,828 | +0.01(+0.44%) |
Nov 02, 2021 | 3.339 | 3.353 | 3.289 | 3.317 | 8,045,060 | -0.09(-2.57%) |
Nov 01, 2021 | 3.390 | 3.368 | 3.339 | 3.404 | 8,050,641 | -0.04(-1.27%) |
Oct 29, 2021 | 3.463 | 3.521 | 3.423 | 3.448 | 11,380,744 | -0.06(-1.66%) |
Oct 28, 2021 | 3.543 | 3.579 | 3.492 | 3.506 | 7,725,663 | -0.05(-1.43%) |
Oct 27, 2021 | 3.696 | 3.703 | 3.528 | 3.557 | 21,917,716 | -0.09(-2.40%) |
Oct 26, 2021 | 3.645 | 3.652 | 3.645 | 12,402,748 | +0.00(+0.00%) | |
Oct 25, 2021 | 3.470 | 3.670 | 3.463 | 3.645 | 9,961,239 | +0.23(+6.84%) |
Oct 22, 2021 | 3.397 | 3.448 | 3.295 | 3.412 | 16,011,439 | +0.01(+0.43%) |
Oct 21, 2021 | 3.470 | 3.474 | 3.277 | 3.397 | 11,922,851 | -0.17(-4.70%) |
Oct 20, 2021 | 3.543 | 3.627 | 3.528 | 3.565 | 9,673,800 | -0.03(-0.81%) |
Oct 19, 2021 | 3.711 | 3.711 | 3.554 | 3.594 | 12,490,235 | -0.12(-3.14%) |
Oct 18, 2021 | 3.623 | 3.718 | 3.579 | 3.711 | 8,503,964 | -0.02(-0.59%) |
Oct 15, 2021 | 3.689 | 3.767 | 3.681 | 3.732 | 9,717,570 | +0.04(+0.99%) |
Oct 14, 2021 | 3.652 | 3.732 | 3.619 | 3.696 | 12,679,513 | +0.07(+1.81%) |
Oct 13, 2021 | 3.506 | 3.663 | 3.506 | 3.630 | 9,762,568 | +0.09(+2.47%) |
Oct 12, 2021 | 3.572 | 3.616 | 3.536 | 3.543 | 3,557,449 | -0.01(-0.21%) |
Oct 11, 2021 | 3.645 | 3.674 | 3.543 | 3.550 | 9,335,040 | -0.02(-0.61%) |
Oct 08, 2021 | 3.630 | 3.656 | 3.565 | 3.572 | 5,601,152 | +0.04(+1.03%) |
Oct 07, 2021 | 3.463 | 3.598 | 3.455 | 3.536 | 14,967,337 | +0.05(+1.46%) |
Oct 06, 2021 | 3.506 | 3.557 | 3.401 | 3.485 | 14,590,426 | -0.08(-2.25%) |
Oct 05, 2021 | 3.645 | 3.667 | 3.561 | 3.565 | 11,041,324 | -0.05(-1.41%) |
Oct 04, 2021 | 3.660 | 3.740 | 3.605 | 3.616 | 12,229,401 | -0.12(-3.12%) |