Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.660 | 3.750 | 3.595 | 3.620 | 193,155 | -0.04(-1.09%) |
Dec 30, 2021 | 3.550 | 3.700 | 3.540 | 3.660 | 195,922 | +0.14(+3.98%) |
Dec 29, 2021 | 3.650 | 3.680 | 3.520 | 3.520 | 226,858 | -0.14(-3.83%) |
Dec 28, 2021 | 3.800 | 3.850 | 3.650 | 3.660 | 231,452 | -0.16(-4.19%) |
Dec 27, 2021 | 3.818 | 3.930 | 3.800 | 3.820 | 143,019 | -0.03(-0.78%) |
Dec 23, 2021 | 3.820 | 3.890 | 3.770 | 3.850 | 137,862 | +0.03(+0.79%) |
Dec 22, 2021 | 3.860 | 3.900 | 3.800 | 3.820 | 90,333 | -0.05(-1.29%) |
Dec 21, 2021 | 3.800 | 3.950 | 3.800 | 3.870 | 148,894 | +0.08(+2.11%) |
Dec 20, 2021 | 3.830 | 3.880 | 3.721 | 3.790 | 157,628 | -0.03(-0.79%) |
Dec 17, 2021 | 3.830 | 3.960 | 3.750 | 3.820 | 213,730 | -0.06(-1.55%) |
Dec 16, 2021 | 3.960 | 4.040 | 3.851 | 3.880 | 127,670 | -0.06(-1.52%) |
Dec 15, 2021 | 3.850 | 3.980 | 3.680 | 3.940 | 209,203 | +0.09(+2.34%) |
Dec 14, 2021 | 3.820 | 3.910 | 3.820 | 3.850 | 122,864 | -0.01(-0.26%) |
Dec 13, 2021 | 3.900 | 3.960 | 3.840 | 3.860 | 198,211 | -0.06(-1.53%) |
Dec 10, 2021 | 4.060 | 4.170 | 3.810 | 3.920 | 300,055 | -0.09(-2.24%) |
Dec 09, 2021 | 4.220 | 4.250 | 3.880 | 4.010 | 572,156 | -0.21(-4.98%) |
Dec 08, 2021 | 3.960 | 4.250 | 3.910 | 4.220 | 530,146 | +0.32(+8.21%) |
Dec 07, 2021 | 3.740 | 3.988 | 3.730 | 3.900 | 255,150 | +0.20(+5.41%) |
Dec 06, 2021 | 3.760 | 3.809 | 3.640 | 3.700 | 281,841 | -0.07(-1.86%) |
Dec 03, 2021 | 3.930 | 3.930 | 3.690 | 3.770 | 326,441 | -0.14(-3.58%) |
Dec 02, 2021 | 3.890 | 3.920 | 3.780 | 3.910 | 233,095 | +0.04(+1.03%) |
Dec 01, 2021 | 4.050 | 4.396 | 3.820 | 3.870 | 1,186,256 | -0.08(-2.03%) |
Nov 30, 2021 | 3.890 | 3.990 | 3.750 | 3.950 | 258,732 | +0.06(+1.54%) |
Nov 29, 2021 | 4.000 | 4.000 | 3.778 | 3.890 | 331,220 | +0.00(+0.00%) |
Nov 26, 2021 | 3.660 | 3.900 | 3.660 | 3.890 | 246,098 | +0.17(+4.57%) |
Nov 24, 2021 | 3.420 | 3.720 | 3.390 | 3.720 | 222,172 | +0.29(+8.45%) |
Nov 23, 2021 | 3.550 | 3.550 | 3.370 | 3.430 | 289,122 | -0.10(-2.83%) |
Nov 22, 2021 | 3.510 | 3.800 | 3.370 | 3.530 | 724,554 | -0.03(-0.84%) |
Nov 19, 2021 | 3.670 | 3.690 | 3.500 | 3.560 | 176,702 | -0.08(-2.20%) |
Nov 18, 2021 | 3.820 | 3.700 | 3.630 | 3.640 | 200,502 | -0.14(-3.70%) |
Nov 17, 2021 | 3.850 | 3.897 | 3.780 | 3.780 | 119,131 | -0.11(-2.83%) |
Nov 16, 2021 | 3.850 | 3.931 | 3.750 | 3.890 | 233,979 | -0.10(-2.51%) |
Nov 15, 2021 | 3.990 | 4.090 | 3.903 | 3.990 | 253,292 | +0.04(+1.01%) |
Nov 12, 2021 | 3.850 | 4.000 | 3.800 | 3.950 | 220,102 | +0.13(+3.40%) |
Nov 11, 2021 | 3.830 | 3.870 | 3.760 | 3.820 | 115,051 | -0.01(-0.26%) |
Nov 10, 2021 | 3.850 | 3.830 | 119,527 | -0.06(-1.54%) | ||
Nov 09, 2021 | 3.850 | 3.900 | 3.752 | 3.890 | 276,733 | +0.04(+1.04%) |
Nov 08, 2021 | 3.880 | 3.930 | 3.830 | 3.850 | 130,373 | -0.03(-0.77%) |
Nov 05, 2021 | 4.040 | 4.070 | 3.880 | 3.880 | 207,379 | -0.16(-3.96%) |
Nov 04, 2021 | 3.970 | 4.120 | 3.950 | 4.040 | 319,244 | +0.09(+2.28%) |
Nov 03, 2021 | 3.950 | 4.000 | 3.900 | 3.950 | 113,049 | +0.01(+0.25%) |
Nov 02, 2021 | 3.880 | 3.950 | 3.820 | 3.940 | 133,386 | +0.09(+2.34%) |
Nov 01, 2021 | 3.730 | 3.860 | 3.720 | 3.850 | 130,430 | +0.13(+3.49%) |
Oct 29, 2021 | 3.780 | 3.790 | 3.700 | 3.720 | 159,989 | -0.10(-2.62%) |
Oct 28, 2021 | 3.800 | 3.850 | 3.770 | 3.820 | 75,350 | +0.04(+1.06%) |
Oct 27, 2021 | 3.750 | 3.870 | 3.750 | 3.780 | 117,724 | +0.02(+0.53%) |
Oct 26, 2021 | 3.820 | 3.760 | 253,697 | -0.06(-1.57%) | ||
Oct 25, 2021 | 3.850 | 3.880 | 3.800 | 3.820 | 139,548 | -0.06(-1.55%) |
Oct 22, 2021 | 3.910 | 3.820 | 3.880 | 150,764 | -0.04(-1.02%) | |
Oct 21, 2021 | 3.910 | 4.000 | 3.910 | 3.920 | 114,185 | +0.01(+0.26%) |
Oct 20, 2021 | 3.900 | 3.945 | 3.867 | 3.910 | 119,692 | +0.01(+0.26%) |
Oct 19, 2021 | 3.790 | 3.940 | 3.770 | 3.900 | 123,938 | +0.11(+2.90%) |
Oct 18, 2021 | 3.860 | 3.900 | 3.760 | 3.790 | 195,874 | -0.07(-1.81%) |
Oct 15, 2021 | 4.020 | 4.070 | 3.860 | 3.860 | 213,501 | -0.19(-4.69%) |
Oct 14, 2021 | 4.020 | 4.080 | 3.960 | 4.050 | 116,207 | +0.03(+0.75%) |
Oct 13, 2021 | 3.880 | 4.070 | 3.870 | 4.020 | 241,384 | +0.15(+3.88%) |
Oct 12, 2021 | 3.840 | 4.200 | 3.810 | 3.870 | 1,166,151 | +0.02(+0.52%) |
Oct 11, 2021 | 3.910 | 4.100 | 3.760 | 3.850 | 496,958 | -0.06(-1.53%) |
Oct 08, 2021 | 3.950 | 4.200 | 3.840 | 3.910 | 1,281,745 | +0.08(+2.09%) |
Oct 07, 2021 | 3.820 | 3.940 | 3.790 | 3.830 | 150,475 | +0.03(+0.79%) |
Oct 06, 2021 | 3.830 | 3.880 | 3.740 | 3.800 | 146,474 | -0.04(-1.04%) |
Oct 05, 2021 | 3.850 | 3.890 | 3.780 | 3.840 | 163,667 | -0.01(-0.26%) |
Oct 04, 2021 | 4.000 | 4.000 | 3.830 | 3.850 | 181,893 | -0.15(-3.75%) |