Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.302 | 3.319 | 3.276 | 3.293 | 14,845,763 | +0.01(+0.27%) |
Dec 30, 2021 | 3.267 | 3.308 | 3.258 | 3.284 | 30,452,960 | +0.02(+0.54%) |
Dec 29, 2021 | 3.293 | 3.319 | 3.249 | 3.267 | 22,974,360 | -0.04(-1.33%) |
Dec 28, 2021 | 3.293 | 3.346 | 3.293 | 3.311 | 29,721,096 | -0.02(-0.53%) |
Dec 27, 2021 | 3.284 | 3.337 | 3.258 | 3.328 | 18,455,684 | +0.04(+1.34%) |
Dec 23, 2021 | 3.240 | 3.293 | 3.232 | 3.284 | 26,597,726 | +0.02(+0.54%) |
Dec 22, 2021 | 3.161 | 3.267 | 3.161 | 3.267 | 36,314,960 | +0.09(+2.76%) |
Dec 21, 2021 | 3.188 | 3.223 | 3.170 | 3.179 | 37,740,952 | +0.01(+0.28%) |
Dec 20, 2021 | 3.223 | 3.223 | 3.161 | 3.170 | 43,270,252 | -0.08(-2.43%) |
Dec 17, 2021 | 3.311 | 3.319 | 3.240 | 3.249 | 69,432,432 | -0.11(-3.39%) |
Dec 16, 2021 | 3.302 | 3.381 | 3.280 | 3.363 | 77,507,240 | +0.07(+2.13%) |
Dec 15, 2021 | 3.293 | 3.328 | 3.240 | 3.293 | 84,295,224 | +0.00(+0.00%) |
Dec 14, 2021 | 3.346 | 3.405 | 3.293 | 3.293 | 75,188,984 | +0.01(+0.27%) |
Dec 13, 2021 | 3.434 | 3.442 | 3.276 | 3.284 | 41,220,236 | -0.12(-3.61%) |
Dec 10, 2021 | 3.416 | 3.442 | 3.381 | 3.407 | 29,701,338 | +0.00(+0.00%) |
Dec 09, 2021 | 3.495 | 3.513 | 3.407 | 3.407 | 37,762,780 | -0.13(-3.72%) |
Dec 08, 2021 | 3.548 | 3.600 | 3.513 | 3.539 | 106,133,096 | -0.01(-0.25%) |
Dec 07, 2021 | 3.548 | 3.574 | 3.504 | 3.548 | 48,982,924 | +0.00(+0.00%) |
Dec 06, 2021 | 3.530 | 3.636 | 3.513 | 3.548 | 59,550,528 | +0.05(+1.51%) |
Dec 03, 2021 | 3.627 | 3.627 | 3.478 | 3.495 | 64,780,744 | -0.07(-1.97%) |
Dec 02, 2021 | 3.486 | 3.565 | 3.469 | 3.565 | 76,815,064 | +0.19(+5.73%) |
Dec 01, 2021 | 3.521 | 3.530 | 3.372 | 3.372 | 47,583,440 | -0.07(-1.96%) |
Nov 30, 2021 | 3.501 | 3.519 | 3.387 | 3.440 | 70,035,192 | -0.08(-2.24%) |
Nov 29, 2021 | 3.563 | 3.571 | 3.484 | 3.519 | 47,474,112 | -0.02(-0.50%) |
Nov 26, 2021 | 3.527 | 3.545 | 3.492 | 3.536 | 27,023,638 | -0.04(-0.98%) |
Nov 24, 2021 | 3.484 | 3.589 | 3.448 | 3.571 | 64,715,912 | +0.13(+3.83%) |
Nov 23, 2021 | 3.413 | 3.484 | 3.361 | 3.440 | 74,493,456 | +0.02(+0.51%) |
Nov 22, 2021 | 3.457 | 3.510 | 3.396 | 3.422 | 37,641,412 | +0.02(+0.58%) |
Nov 19, 2021 | 3.446 | 3.480 | 3.377 | 3.403 | 40,599,792 | -0.04(-1.26%) |
Nov 18, 2021 | 3.506 | 3.463 | 3.437 | 3.446 | 54,184,936 | -0.10(-2.93%) |
Nov 17, 2021 | 3.550 | 3.590 | 3.524 | 3.550 | 43,896,968 | +0.01(+0.24%) |
Nov 16, 2021 | 3.584 | 3.593 | 3.515 | 3.541 | 33,232,668 | -0.09(-2.39%) |
Nov 15, 2021 | 3.636 | 3.654 | 3.610 | 3.628 | 15,567,286 | +0.00(+0.00%) |
Nov 12, 2021 | 3.662 | 3.662 | 3.593 | 3.628 | 38,524,420 | -0.03(-0.95%) |
Nov 11, 2021 | 3.636 | 3.701 | 3.610 | 3.662 | 38,087,184 | +0.03(+0.95%) |
Nov 10, 2021 | 3.558 | 3.628 | 65,972,664 | +0.12(+3.46%) | ||
Nov 09, 2021 | 3.584 | 3.589 | 3.489 | 3.506 | 38,493,260 | +0.00(+0.00%) |
Nov 08, 2021 | 3.524 | 3.584 | 3.498 | 3.506 | 26,008,078 | -0.04(-1.22%) |
Nov 05, 2021 | 3.576 | 3.610 | 3.489 | 3.550 | 81,030,168 | +0.03(+0.99%) |
Nov 04, 2021 | 3.723 | 3.723 | 3.498 | 3.515 | 65,103,628 | -0.21(-5.58%) |
Nov 03, 2021 | 3.636 | 3.809 | 3.619 | 3.723 | 69,410,256 | +0.11(+3.12%) |
Nov 02, 2021 | 3.619 | 3.645 | 3.576 | 3.610 | 20,967,804 | -0.05(-1.42%) |
Nov 01, 2021 | 3.576 | 3.680 | 3.636 | 3.662 | 35,174,932 | +0.14(+4.00%) |
Oct 29, 2021 | 3.651 | 3.677 | 3.504 | 3.521 | 53,469,084 | -0.12(-3.33%) |
Oct 28, 2021 | 3.634 | 3.668 | 3.556 | 3.643 | 49,214,548 | -0.02(-0.47%) |
Oct 27, 2021 | 3.712 | 3.781 | 3.651 | 3.660 | 48,195,608 | +0.02(+0.47%) |
Oct 26, 2021 | 3.625 | 3.643 | 37,249,108 | -0.07(-1.86%) | ||
Oct 25, 2021 | 3.668 | 3.738 | 3.643 | 3.712 | 47,764,264 | +0.14(+3.87%) |
Oct 22, 2021 | 3.595 | 3.612 | 3.435 | 3.573 | 104,209,536 | -0.15(-3.95%) |
Oct 21, 2021 | 3.798 | 3.829 | 3.643 | 3.720 | 68,049,600 | -0.13(-3.37%) |
Oct 20, 2021 | 3.755 | 3.889 | 3.742 | 3.850 | 37,464,328 | +0.15(+3.97%) |
Oct 19, 2021 | 3.798 | 3.824 | 3.694 | 3.703 | 48,470,436 | -0.17(-4.46%) |
Oct 18, 2021 | 3.824 | 3.906 | 3.772 | 3.876 | 35,898,344 | -0.03(-0.67%) |
Oct 15, 2021 | 3.764 | 3.919 | 3.755 | 3.902 | 34,161,452 | +0.16(+4.40%) |
Oct 14, 2021 | 3.781 | 3.798 | 3.712 | 3.738 | 23,168,276 | -0.04(-1.14%) |
Oct 13, 2021 | 3.764 | 3.798 | 3.677 | 3.781 | 26,990,300 | +0.04(+1.16%) |
Oct 12, 2021 | 3.798 | 3.798 | 3.729 | 3.738 | 12,815,427 | -0.02(-0.46%) |
Oct 11, 2021 | 3.842 | 3.867 | 3.746 | 3.755 | 26,451,972 | -0.09(-2.25%) |
Oct 08, 2021 | 3.902 | 3.945 | 3.833 | 3.842 | 29,158,984 | +0.01(+0.23%) |
Oct 07, 2021 | 3.919 | 3.937 | 3.807 | 3.833 | 38,449,216 | -0.11(-2.85%) |
Oct 06, 2021 | 3.867 | 3.953 | 3.772 | 3.945 | 49,246,088 | +0.03(+0.66%) |
Oct 05, 2021 | 3.859 | 3.989 | 3.816 | 3.919 | 44,967,084 | +0.07(+1.80%) |
Oct 04, 2021 | 3.859 | 3.928 | 3.755 | 3.850 | 51,209,736 | -0.08(-2.04%) |