Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.522 | 3.534 | 3.499 | 3.499 | 16,151 | -0.01(-0.29%) |
Dec 30, 2021 | 3.522 | 3.534 | 3.506 | 3.509 | 48,547 | +0.01(+0.36%) |
Dec 29, 2021 | 3.503 | 3.506 | 3.458 | 3.496 | 16,580 | -0.01(-0.36%) |
Dec 28, 2021 | 3.477 | 3.523 | 3.477 | 3.509 | 34,093 | +0.01(+0.18%) |
Dec 27, 2021 | 3.484 | 3.511 | 3.446 | 3.503 | 42,823 | +0.02(+0.54%) |
Dec 23, 2021 | 3.471 | 3.506 | 3.443 | 3.484 | 40,835 | +0.06(+1.66%) |
Dec 22, 2021 | 3.383 | 3.458 | 3.383 | 3.427 | 35,054 | +0.04(+1.31%) |
Dec 21, 2021 | 3.345 | 3.421 | 3.345 | 3.383 | 20,638 | +0.07(+2.20%) |
Dec 20, 2021 | 3.294 | 3.348 | 3.269 | 3.310 | 61,010 | -0.03(-0.95%) |
Dec 17, 2021 | 3.313 | 3.398 | 3.300 | 3.342 | 45,583 | +0.01(+0.28%) |
Dec 16, 2021 | 3.357 | 3.420 | 3.326 | 3.332 | 41,607 | -0.02(-0.57%) |
Dec 15, 2021 | 3.319 | 3.351 | 3.301 | 3.351 | 25,903 | +0.00(+0.00%) |
Dec 14, 2021 | 3.374 | 3.374 | 3.307 | 3.351 | 34,895 | -0.02(-0.66%) |
Dec 13, 2021 | 3.408 | 3.414 | 3.358 | 3.373 | 22,314 | -0.05(-1.39%) |
Dec 10, 2021 | 3.427 | 3.492 | 3.408 | 3.421 | 12,051 | -0.01(-0.18%) |
Dec 09, 2021 | 3.452 | 3.471 | 3.427 | 3.427 | 12,385 | -0.03(-0.73%) |
Dec 08, 2021 | 3.422 | 3.477 | 3.422 | 3.452 | 20,113 | +0.01(+0.18%) |
Dec 07, 2021 | 3.427 | 3.465 | 3.427 | 3.446 | 21,579 | +0.03(+0.83%) |
Dec 06, 2021 | 3.351 | 3.433 | 3.326 | 3.417 | 69,122 | +0.09(+2.56%) |
Dec 03, 2021 | 3.402 | 3.402 | 3.332 | 3.332 | 38,553 | -0.08(-2.23%) |
Dec 02, 2021 | 3.319 | 3.408 | 3.313 | 3.408 | 51,337 | +0.07(+2.08%) |
Dec 01, 2021 | 3.408 | 3.424 | 3.300 | 3.338 | 43,236 | -0.03(-0.94%) |
Nov 30, 2021 | 3.402 | 3.439 | 3.326 | 3.370 | 148,325 | -0.08(-2.20%) |
Nov 29, 2021 | 3.313 | 3.471 | 3.313 | 3.446 | 55,147 | +0.01(+0.37%) |
Nov 26, 2021 | 3.503 | 3.503 | 3.387 | 3.433 | 61,766 | -0.12(-3.27%) |
Nov 24, 2021 | 3.484 | 3.598 | 3.291 | 3.549 | 36,198 | -0.01(-0.29%) |
Nov 23, 2021 | 3.610 | 3.644 | 3.479 | 3.560 | 99,556 | -0.04(-1.23%) |
Nov 22, 2021 | 3.604 | 3.692 | 3.604 | 3.604 | 74,299 | -0.03(-0.87%) |
Nov 19, 2021 | 3.680 | 3.680 | 3.604 | 3.636 | 39,927 | -0.04(-1.03%) |
Nov 18, 2021 | 3.699 | 3.705 | 3.673 | 3.673 | 56,511 | +0.07(+1.90%) |
Nov 17, 2021 | 3.593 | 3.625 | 3.552 | 3.605 | 153,630 | +0.02(+0.65%) |
Nov 16, 2021 | 3.599 | 3.599 | 3.570 | 3.581 | 73,836 | -0.02(-0.49%) |
Nov 15, 2021 | 3.745 | 3.745 | 3.581 | 3.599 | 149,254 | -0.01(-0.32%) |
Nov 12, 2021 | 3.570 | 3.622 | 3.570 | 3.611 | 49,949 | +0.03(+0.82%) |
Nov 11, 2021 | 3.587 | 3.626 | 3.581 | 3.581 | 19,396 | -0.02(-0.65%) |
Nov 10, 2021 | 3.535 | 3.611 | 3.605 | 34,186 | +0.07(+1.99%) | |
Nov 09, 2021 | 3.552 | 3.605 | 3.535 | 3.535 | 36,527 | -0.01(-0.33%) |
Nov 08, 2021 | 3.558 | 3.570 | 3.535 | 3.546 | 53,742 | +0.01(+0.23%) |
Nov 05, 2021 | 3.523 | 3.552 | 3.517 | 3.538 | 58,816 | +0.04(+1.27%) |
Nov 04, 2021 | 3.523 | 3.536 | 3.494 | 3.494 | 39,557 | -0.02(-0.67%) |
Nov 03, 2021 | 3.517 | 3.564 | 3.511 | 3.517 | 91,634 | +0.00(+0.00%) |
Nov 02, 2021 | 3.488 | 3.535 | 3.482 | 3.517 | 84,952 | +0.03(+0.81%) |
Nov 01, 2021 | 3.476 | 3.511 | 3.461 | 3.489 | 59,325 | +0.03(+0.79%) |
Oct 29, 2021 | 3.458 | 3.470 | 3.441 | 3.461 | 20,960 | +0.04(+1.27%) |
Oct 28, 2021 | 3.400 | 3.453 | 3.400 | 3.418 | 26,712 | +0.01(+0.36%) |
Oct 27, 2021 | 3.488 | 3.488 | 3.400 | 3.406 | 31,934 | -0.05(-1.53%) |
Oct 26, 2021 | 3.494 | 3.458 | 23,629 | -0.01(-0.17%) | ||
Oct 25, 2021 | 3.482 | 3.482 | 3.412 | 3.464 | 50,468 | +0.06(+1.63%) |
Oct 22, 2021 | 3.427 | 3.446 | 3.394 | 3.409 | 6,989 | -0.01(-0.26%) |
Oct 21, 2021 | 3.406 | 3.429 | 3.400 | 3.417 | 36,017 | +0.02(+0.53%) |
Oct 20, 2021 | 3.423 | 3.464 | 3.394 | 3.400 | 113,710 | -0.01(-0.36%) |
Oct 19, 2021 | 3.458 | 3.482 | 3.412 | 3.412 | 57,919 | -0.03(-0.85%) |
Oct 18, 2021 | 3.470 | 3.470 | 3.435 | 3.441 | 21,712 | -0.03(-0.93%) |
Oct 15, 2021 | 3.470 | 3.494 | 3.470 | 3.473 | 37,806 | +0.01(+0.34%) |
Oct 14, 2021 | 3.464 | 3.482 | 3.429 | 3.461 | 52,989 | +0.00(+0.09%) |
Oct 13, 2021 | 3.447 | 3.460 | 3.442 | 3.458 | 8,674 | +0.00(+0.14%) |
Oct 12, 2021 | 3.429 | 3.470 | 3.429 | 3.454 | 54,395 | +0.01(+0.20%) |
Oct 11, 2021 | 3.482 | 3.482 | 3.441 | 3.447 | 10,927 | +0.01(+0.17%) |
Oct 08, 2021 | 3.453 | 3.470 | 3.430 | 3.441 | 27,917 | -0.01(-0.34%) |
Oct 07, 2021 | 3.377 | 3.453 | 3.377 | 3.453 | 26,779 | +0.07(+2.08%) |
Oct 06, 2021 | 3.377 | 3.394 | 3.359 | 3.382 | 7,371 | -0.05(-1.53%) |
Oct 05, 2021 | 3.377 | 3.435 | 3.365 | 3.435 | 56,133 | +0.06(+1.91%) |
Oct 04, 2021 | 3.394 | 3.418 | 3.353 | 3.371 | 42,295 | -0.02(-0.52%) |