Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.290 | 3.425 | 3.200 | 3.210 | 1,751,960 | -0.12(-3.60%) |
Dec 30, 2021 | 3.110 | 3.420 | 3.110 | 3.330 | 3,001,070 | +0.23(+7.42%) |
Dec 29, 2021 | 3.430 | 3.440 | 3.090 | 3.100 | 3,607,990 | -0.41(-11.68%) |
Dec 28, 2021 | 3.770 | 3.840 | 3.490 | 3.510 | 13,811,913 | +0.17(+5.09%) |
Dec 27, 2021 | 3.450 | 3.490 | 3.320 | 3.340 | 1,260,839 | -0.15(-4.30%) |
Dec 23, 2021 | 3.480 | 3.567 | 3.410 | 3.490 | 1,062,798 | +0.05(+1.45%) |
Dec 22, 2021 | 3.510 | 3.565 | 3.410 | 3.440 | 544,926 | -0.06(-1.71%) |
Dec 21, 2021 | 3.340 | 3.570 | 3.340 | 3.500 | 1,128,006 | +0.14(+4.17%) |
Dec 20, 2021 | 3.410 | 3.420 | 3.240 | 3.360 | 1,365,460 | -0.05(-1.47%) |
Dec 17, 2021 | 3.470 | 3.570 | 3.370 | 3.410 | 1,634,005 | -0.08(-2.29%) |
Dec 16, 2021 | 3.600 | 3.675 | 3.480 | 3.490 | 893,161 | -0.11(-3.06%) |
Dec 15, 2021 | 3.590 | 3.640 | 3.425 | 3.600 | 1,195,109 | -0.04(-1.10%) |
Dec 14, 2021 | 3.590 | 3.795 | 3.580 | 3.640 | 841,147 | -0.01(-0.27%) |
Dec 13, 2021 | 3.690 | 3.810 | 3.590 | 3.650 | 808,391 | -0.05(-1.35%) |
Dec 10, 2021 | 3.790 | 3.820 | 3.670 | 3.700 | 664,983 | -0.04(-1.07%) |
Dec 09, 2021 | 3.850 | 3.850 | 3.730 | 3.740 | 605,299 | -0.12(-3.11%) |
Dec 08, 2021 | 3.810 | 3.890 | 3.675 | 3.860 | 1,014,902 | +0.10(+2.66%) |
Dec 07, 2021 | 3.590 | 4.030 | 3.531 | 3.760 | 2,836,080 | +0.26(+7.43%) |
Dec 06, 2021 | 3.480 | 3.640 | 3.310 | 3.500 | 1,903,383 | +0.16(+4.79%) |
Dec 03, 2021 | 3.620 | 3.620 | 3.300 | 3.340 | 1,658,571 | -0.33(-8.99%) |
Dec 02, 2021 | 3.580 | 3.740 | 3.565 | 3.670 | 1,354,978 | +0.09(+2.51%) |
Dec 01, 2021 | 3.830 | 3.865 | 3.530 | 3.580 | 1,323,600 | -0.23(-6.04%) |
Nov 30, 2021 | 3.790 | 3.860 | 3.695 | 3.810 | 1,010,008 | -0.01(-0.26%) |
Nov 29, 2021 | 3.920 | 3.945 | 3.755 | 3.820 | 1,031,104 | -0.13(-3.29%) |
Nov 26, 2021 | 3.900 | 3.950 | 3.820 | 3.950 | 592,788 | -0.02(-0.50%) |
Nov 24, 2021 | 4.020 | 4.055 | 3.880 | 3.970 | 844,685 | -0.03(-0.75%) |
Nov 23, 2021 | 4.100 | 4.165 | 3.890 | 4.000 | 1,232,379 | -0.13(-3.15%) |
Nov 22, 2021 | 4.220 | 4.230 | 4.070 | 4.130 | 881,160 | -0.05(-1.20%) |
Nov 19, 2021 | 4.250 | 4.270 | 4.160 | 4.180 | 679,238 | -0.06(-1.42%) |
Nov 18, 2021 | 4.320 | 4.275 | 4.230 | 4.240 | 1,285,093 | -0.16(-3.64%) |
Nov 17, 2021 | 4.580 | 4.580 | 4.370 | 4.400 | 899,690 | -0.17(-3.72%) |
Nov 16, 2021 | 4.600 | 4.660 | 4.410 | 4.570 | 1,213,142 | -0.06(-1.30%) |
Nov 15, 2021 | 4.580 | 4.701 | 4.500 | 4.630 | 1,178,225 | +0.10(+2.21%) |
Nov 12, 2021 | 4.390 | 4.555 | 4.340 | 4.530 | 1,605,395 | +0.18(+4.14%) |
Nov 11, 2021 | 4.170 | 4.400 | 4.130 | 4.350 | 1,741,314 | +0.05(+1.16%) |
Nov 10, 2021 | 4.190 | 4.120 | 4.300 | 4,439,467 | +0.10(+2.38%) | |
Nov 09, 2021 | 4.590 | 4.600 | 4.090 | 4.200 | 5,235,244 | -0.97(-18.76%) |
Nov 08, 2021 | 4.630 | 5.200 | 4.610 | 5.170 | 3,948,477 | +0.63(+13.88%) |
Nov 05, 2021 | 4.540 | 4.560 | 4.470 | 4.540 | 741,065 | -0.02(-0.44%) |
Nov 04, 2021 | 4.670 | 4.730 | 4.540 | 4.560 | 681,165 | -0.10(-2.15%) |
Nov 03, 2021 | 4.510 | 4.680 | 4.490 | 4.660 | 897,735 | +0.15(+3.33%) |
Nov 02, 2021 | 4.620 | 4.620 | 4.400 | 4.510 | 888,065 | -0.09(-1.96%) |
Nov 01, 2021 | 4.380 | 4.630 | 4.480 | 4.600 | 1,347,484 | +0.22(+5.02%) |
Oct 29, 2021 | 4.440 | 4.509 | 4.345 | 4.380 | 1,254,556 | -0.09(-2.01%) |
Oct 28, 2021 | 4.300 | 4.470 | 4,378,121 | +0.19(+4.44%) | ||
Oct 27, 2021 | 4.360 | 4.420 | 4.230 | 4.280 | 967,284 | -0.12(-2.73%) |
Oct 26, 2021 | 4.500 | 4.400 | 667,293 | -0.08(-1.79%) | ||
Oct 25, 2021 | 4.360 | 4.530 | 4.310 | 4.480 | 1,064,581 | +0.12(+2.75%) |
Oct 22, 2021 | 4.540 | 4.540 | 4.350 | 4.360 | 639,616 | -0.19(-4.18%) |
Oct 21, 2021 | 4.600 | 4.650 | 4.490 | 4.550 | 417,140 | -0.08(-1.73%) |
Oct 20, 2021 | 4.640 | 4.640 | 4.510 | 4.630 | 580,761 | +0.09(+1.98%) |
Oct 19, 2021 | 4.390 | 4.540 | 4.390 | 4.540 | 705,268 | +0.13(+2.95%) |
Oct 18, 2021 | 4.420 | 4.440 | 4.350 | 4.410 | 465,634 | -0.02(-0.45%) |
Oct 15, 2021 | 4.430 | 4.640 | 4.410 | 4.430 | 1,414,321 | +0.00(+0.00%) |
Oct 14, 2021 | 4.470 | 4.485 | 4.350 | 4.430 | 807,242 | -0.05(-1.12%) |
Oct 13, 2021 | 4.480 | 4.510 | 4.420 | 4.480 | 415,428 | +0.01(+0.22%) |
Oct 12, 2021 | 4.380 | 4.480 | 4.370 | 4.470 | 396,126 | +0.13(+3.00%) |
Oct 11, 2021 | 4.400 | 4.449 | 4.340 | 4.340 | 426,233 | -0.07(-1.59%) |
Oct 08, 2021 | 4.370 | 4.430 | 4.310 | 4.410 | 671,834 | +0.03(+0.68%) |
Oct 07, 2021 | 4.280 | 4.430 | 4.270 | 4.380 | 761,131 | +0.10(+2.34%) |
Oct 06, 2021 | 4.290 | 4.340 | 4.260 | 4.280 | 592,467 | -0.07(-1.61%) |
Oct 05, 2021 | 4.330 | 4.380 | 4.245 | 4.350 | 519,551 | +0.04(+0.93%) |
Oct 04, 2021 | 4.480 | 4.480 | 4.300 | 4.310 | 595,408 | -0.20(-4.43%) |