Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.253 | 3.285 | 3.197 | 3.281 | 79,252 | +0.04(+1.30%) |
Dec 30, 2021 | 3.246 | 3.288 | 3.211 | 3.239 | 40,893 | +0.00(+0.00%) |
Dec 29, 2021 | 3.246 | 3.309 | 3.211 | 3.239 | 59,110 | -0.03(-1.07%) |
Dec 28, 2021 | 3.267 | 3.330 | 3.253 | 3.274 | 66,870 | +0.01(+0.21%) |
Dec 27, 2021 | 3.253 | 3.323 | 3.253 | 3.267 | 110,846 | +0.03(+0.86%) |
Dec 23, 2021 | 3.239 | 3.274 | 3.183 | 3.239 | 61,846 | +0.01(+0.22%) |
Dec 22, 2021 | 3.190 | 3.288 | 3.190 | 3.232 | 31,184 | -0.00(-0.11%) |
Dec 21, 2021 | 3.281 | 3.281 | 3.184 | 3.236 | 56,317 | -0.00(-0.11%) |
Dec 20, 2021 | 3.316 | 3.316 | 3.169 | 3.239 | 98,782 | -0.05(-1.49%) |
Dec 17, 2021 | 3.162 | 3.295 | 3.162 | 3.288 | 34,884 | +0.02(+0.64%) |
Dec 16, 2021 | 3.316 | 3.344 | 3.205 | 3.267 | 110,358 | +0.01(+0.43%) |
Dec 15, 2021 | 3.169 | 3.267 | 3.148 | 3.253 | 50,440 | +0.01(+0.22%) |
Dec 14, 2021 | 3.204 | 3.281 | 3.204 | 3.246 | 13,146 | -0.01(-0.22%) |
Dec 13, 2021 | 3.316 | 3.316 | 3.155 | 3.253 | 114,822 | -0.06(-1.90%) |
Dec 10, 2021 | 3.295 | 3.361 | 3.253 | 3.316 | 72,315 | +0.00(+0.00%) |
Dec 09, 2021 | 3.323 | 3.365 | 3.295 | 3.316 | 34,658 | -0.03(-0.84%) |
Dec 08, 2021 | 3.267 | 3.358 | 3.211 | 3.344 | 56,725 | +0.06(+1.92%) |
Dec 07, 2021 | 3.253 | 3.351 | 3.197 | 3.281 | 67,279 | +0.09(+2.85%) |
Dec 06, 2021 | 3.029 | 3.208 | 3.015 | 3.190 | 142,206 | +0.13(+4.11%) |
Dec 03, 2021 | 3.260 | 3.288 | 2.994 | 3.064 | 290,216 | -0.17(-5.19%) |
Dec 02, 2021 | 3.141 | 3.253 | 3.121 | 3.232 | 45,439 | +0.09(+2.90%) |
Dec 01, 2021 | 3.253 | 3.351 | 3.106 | 3.141 | 108,600 | -0.01(-0.44%) |
Nov 30, 2021 | 3.183 | 3.218 | 3.043 | 3.155 | 71,351 | -0.08(-2.59%) |
Nov 29, 2021 | 3.260 | 3.274 | 3.183 | 3.239 | 127,486 | +0.09(+2.89%) |
Nov 26, 2021 | 3.134 | 3.232 | 2.973 | 3.148 | 211,767 | -0.17(-5.06%) |
Nov 24, 2021 | 3.267 | 3.351 | 3.260 | 3.316 | 47,295 | +0.08(+2.38%) |
Nov 23, 2021 | 3.260 | 3.288 | 3.211 | 3.239 | 31,602 | -0.01(-0.22%) |
Nov 22, 2021 | 3.183 | 3.288 | 3.155 | 3.246 | 85,153 | +0.06(+1.98%) |
Nov 19, 2021 | 3.260 | 3.337 | 3.162 | 3.183 | 92,587 | -0.15(-4.41%) |
Nov 18, 2021 | 3.351 | 3.337 | 3.323 | 3.330 | 140,136 | -0.01(-0.42%) |
Nov 17, 2021 | 3.449 | 3.497 | 3.323 | 3.344 | 112,381 | -0.12(-3.43%) |
Nov 16, 2021 | 3.512 | 3.512 | 3.428 | 3.463 | 57,669 | -0.01(-0.40%) |
Nov 15, 2021 | 3.512 | 3.568 | 3.442 | 3.477 | 83,632 | -0.01(-0.20%) |
Nov 12, 2021 | 3.463 | 3.568 | 3.442 | 3.484 | 155,012 | +0.03(+0.81%) |
Nov 11, 2021 | 3.400 | 3.477 | 3.358 | 3.456 | 108,401 | -0.01(-0.20%) |
Nov 10, 2021 | 3.533 | 3.421 | 3.463 | 110,188 | -0.06(-1.79%) | |
Nov 09, 2021 | 3.561 | 3.561 | 3.498 | 3.526 | 46,769 | +0.01(+0.40%) |
Nov 08, 2021 | 3.477 | 3.533 | 3.365 | 3.512 | 138,747 | +0.06(+1.83%) |
Nov 05, 2021 | 3.442 | 3.494 | 3.372 | 3.449 | 64,883 | +0.08(+2.49%) |
Nov 04, 2021 | 3.421 | 3.421 | 3.246 | 3.365 | 102,026 | -0.03(-0.82%) |
Nov 03, 2021 | 3.414 | 3.428 | 3.344 | 3.393 | 109,881 | -0.06(-1.82%) |
Nov 02, 2021 | 3.526 | 3.526 | 3.428 | 3.456 | 58,825 | +0.00(+0.00%) |
Nov 01, 2021 | 3.414 | 3.505 | 3.358 | 3.456 | 143,763 | +0.05(+1.44%) |
Oct 29, 2021 | 3.351 | 3.421 | 3.323 | 3.407 | 187,709 | -0.03(-1.02%) |
Oct 28, 2021 | 3.482 | 3.516 | 3.402 | 3.442 | 296,907 | -0.09(-2.48%) |
Oct 27, 2021 | 3.610 | 3.597 | 3.452 | 3.529 | 240,982 | -0.01(-0.38%) |
Oct 26, 2021 | 3.556 | 3.543 | 171,869 | +0.08(+2.33%) | ||
Oct 25, 2021 | 3.563 | 3.619 | 3.408 | 3.462 | 398,277 | -0.03(-0.96%) |
Oct 22, 2021 | 3.462 | 3.536 | 3.435 | 3.496 | 186,650 | +0.04(+1.17%) |
Oct 21, 2021 | 3.529 | 3.563 | 3.395 | 3.455 | 220,418 | -0.03(-0.93%) |
Oct 20, 2021 | 3.415 | 3.495 | 3.381 | 3.488 | 109,205 | +0.07(+2.13%) |
Oct 19, 2021 | 3.402 | 3.445 | 3.348 | 3.415 | 144,635 | +0.04(+1.20%) |
Oct 18, 2021 | 3.402 | 3.509 | 3.368 | 3.375 | 167,221 | -0.04(-1.18%) |
Oct 15, 2021 | 3.462 | 3.476 | 3.402 | 3.415 | 100,814 | -0.05(-1.36%) |
Oct 14, 2021 | 3.435 | 3.474 | 3.381 | 3.462 | 57,556 | +0.02(+0.59%) |
Oct 13, 2021 | 3.388 | 3.449 | 3.328 | 3.442 | 120,547 | +0.07(+1.99%) |
Oct 12, 2021 | 3.368 | 3.402 | 3.353 | 3.375 | 78,270 | -0.01(-0.20%) |
Oct 11, 2021 | 3.348 | 3.395 | 3.307 | 3.381 | 152,592 | +0.07(+2.24%) |
Oct 08, 2021 | 3.301 | 3.314 | 3.220 | 3.307 | 118,743 | +0.07(+2.29%) |
Oct 07, 2021 | 3.274 | 3.287 | 3.200 | 3.234 | 86,120 | +0.01(+0.42%) |
Oct 06, 2021 | 3.294 | 3.294 | 3.092 | 3.220 | 139,154 | -0.07(-2.24%) |
Oct 05, 2021 | 3.281 | 3.334 | 3.240 | 3.294 | 122,956 | +0.07(+2.08%) |
Oct 04, 2021 | 3.207 | 3.267 | 3.086 | 3.227 | 126,164 | +0.13(+4.12%) |