Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.210 | 3.210 | 3.210 | 0 | +0.01(+0.31%) | |
Dec 30, 2021 | 3.240 | 3.240 | 3.170 | 3.200 | 87,284 | -0.01(-0.31%) |
Dec 29, 2021 | 3.250 | 3.280 | 3.180 | 3.210 | 64,663 | -0.02(-0.62%) |
Dec 24, 2021 | 3.230 | 3.230 | 3.230 | 0 | +0.03(+0.94%) | |
Dec 23, 2021 | 3.270 | 3.270 | 3.200 | 3.200 | 95,633 | -0.04(-1.23%) |
Dec 22, 2021 | 3.200 | 3.260 | 3.160 | 3.240 | 72,483 | +0.07(+2.21%) |
Dec 21, 2021 | 3.210 | 3.210 | 3.170 | 3.170 | 110,166 | +0.05(+1.60%) |
Dec 20, 2021 | 3.100 | 3.120 | 3.050 | 3.120 | 107,597 | -0.02(-0.64%) |
Dec 17, 2021 | 3.150 | 3.150 | 3.080 | 3.140 | 387,263 | -0.02(-0.63%) |
Dec 16, 2021 | 3.160 | 3.220 | 3.140 | 3.160 | 105,964 | +0.00(+0.00%) |
Dec 15, 2021 | 3.100 | 3.180 | 3.100 | 3.160 | 119,723 | +0.02(+0.64%) |
Dec 14, 2021 | 3.120 | 3.180 | 3.090 | 3.140 | 176,279 | -0.03(-0.95%) |
Dec 13, 2021 | 3.210 | 3.210 | 3.170 | 3.170 | 125,451 | -0.05(-1.55%) |
Dec 10, 2021 | 3.270 | 3.270 | 3.200 | 3.220 | 52,319 | -0.04(-1.23%) |
Dec 09, 2021 | 3.150 | 3.260 | 3.150 | 3.260 | 726,103 | +0.07(+2.19%) |
Dec 08, 2021 | 3.350 | 3.350 | 3.180 | 3.190 | 243,844 | -0.14(-4.20%) |
Dec 07, 2021 | 3.240 | 3.330 | 3.200 | 3.330 | 164,239 | +0.14(+4.39%) |
Dec 06, 2021 | 3.140 | 3.230 | 3.130 | 3.190 | 132,179 | +0.05(+1.59%) |
Dec 03, 2021 | 3.170 | 3.210 | 3.110 | 3.140 | 276,098 | -0.03(-0.95%) |
Dec 02, 2021 | 3.130 | 3.220 | 3.130 | 3.170 | 184,966 | +0.04(+1.28%) |
Dec 01, 2021 | 3.170 | 3.270 | 3.120 | 3.130 | 217,833 | -0.01(-0.32%) |
Nov 30, 2021 | 3.120 | 3.200 | 3.090 | 3.140 | 725,539 | +0.02(+0.64%) |
Nov 29, 2021 | 3.160 | 3.160 | 3.080 | 3.120 | 368,465 | +0.00(+0.00%) |
Nov 26, 2021 | 3.200 | 3.220 | 3.100 | 3.120 | 276,526 | -0.15(-4.59%) |
Nov 25, 2021 | 3.240 | 3.270 | 3.200 | 3.270 | 100,571 | +0.05(+1.55%) |
Nov 24, 2021 | 3.210 | 3.230 | 3.200 | 3.220 | 74,061 | +0.01(+0.31%) |
Nov 23, 2021 | 3.220 | 3.270 | 3.200 | 3.210 | 88,208 | -0.01(-0.31%) |
Nov 22, 2021 | 3.240 | 3.290 | 3.220 | 3.220 | 74,167 | -0.03(-0.92%) |
Nov 19, 2021 | 3.310 | 3.310 | 3.240 | 3.250 | 148,242 | -0.09(-2.69%) |
Nov 18, 2021 | 3.330 | 3.340 | 3.320 | 3.340 | 148,867 | +0.00(+0.00%) |
Nov 17, 2021 | 3.420 | 3.470 | 3.340 | 3.340 | 190,296 | -0.08(-2.34%) |
Nov 16, 2021 | 3.370 | 3.440 | 3.330 | 3.420 | 159,179 | +0.08(+2.40%) |
Nov 15, 2021 | 3.350 | 3.380 | 3.300 | 3.340 | 80,807 | -0.03(-0.89%) |
Nov 12, 2021 | 3.330 | 3.420 | 3.310 | 3.370 | 137,030 | +0.04(+1.20%) |
Nov 11, 2021 | 3.360 | 3.400 | 3.320 | 3.330 | 178,584 | -0.03(-0.89%) |
Nov 10, 2021 | 3.410 | 3.360 | 168,434 | -0.05(-1.47%) | ||
Nov 09, 2021 | 3.500 | 3.500 | 3.400 | 3.410 | 151,833 | -0.09(-2.57%) |
Nov 08, 2021 | 3.500 | 3.550 | 3.430 | 3.500 | 411,739 | -0.02(-0.57%) |
Nov 05, 2021 | 3.600 | 3.640 | 3.460 | 3.520 | 433,721 | -0.18(-4.86%) |
Nov 04, 2021 | 3.640 | 3.710 | 3.600 | 3.700 | 495,284 | +0.11(+3.06%) |
Nov 03, 2021 | 3.680 | 3.770 | 3.590 | 3.590 | 407,206 | -0.09(-2.45%) |
Nov 02, 2021 | 3.910 | 3.910 | 3.680 | 3.680 | 277,601 | -0.23(-5.88%) |
Nov 01, 2021 | 3.920 | 3.900 | 3.860 | 3.910 | 61,750 | +0.03(+0.77%) |
Oct 29, 2021 | 3.900 | 4.000 | 3.830 | 3.880 | 183,775 | -0.03(-0.77%) |
Oct 28, 2021 | 3.820 | 3.910 | 3.770 | 3.910 | 110,086 | +0.07(+1.82%) |
Oct 27, 2021 | 3.910 | 3.910 | 3.840 | 3.840 | 77,497 | -0.07(-1.79%) |
Oct 26, 2021 | 3.910 | 3.910 | 65,117 | +0.00(+0.00%) | ||
Oct 25, 2021 | 3.900 | 3.980 | 3.890 | 3.910 | 104,801 | +0.02(+0.51%) |
Oct 22, 2021 | 3.890 | 3.940 | 3.870 | 3.890 | 40,429 | +0.01(+0.26%) |
Oct 21, 2021 | 3.840 | 3.910 | 3.840 | 3.880 | 97,062 | +0.02(+0.52%) |
Oct 20, 2021 | 3.920 | 3.940 | 3.860 | 3.860 | 80,440 | -0.06(-1.53%) |
Oct 19, 2021 | 3.950 | 3.950 | 3.840 | 3.920 | 127,765 | -0.02(-0.51%) |
Oct 18, 2021 | 3.960 | 3.970 | 3.880 | 3.940 | 132,670 | +0.00(+0.00%) |
Oct 15, 2021 | 3.980 | 4.010 | 3.940 | 3.940 | 79,228 | -0.02(-0.51%) |
Oct 14, 2021 | 4.000 | 4.070 | 3.960 | 3.960 | 216,539 | -0.01(-0.25%) |
Oct 13, 2021 | 4.010 | 4.020 | 3.950 | 3.970 | 308,959 | -0.05(-1.24%) |
Oct 12, 2021 | 4.010 | 4.080 | 3.990 | 4.020 | 210,744 | +0.00(+0.00%) |
Oct 08, 2021 | 4.020 | 4.020 | 4.020 | 0 | -0.06(-1.47%) | |
Oct 07, 2021 | 3.920 | 4.080 | 3.900 | 4.080 | 493,981 | +0.14(+3.55%) |
Oct 06, 2021 | 3.740 | 3.950 | 3.660 | 3.940 | 749,494 | +0.15(+3.96%) |
Oct 05, 2021 | 3.690 | 3.840 | 3.650 | 3.790 | 507,060 | +0.14(+3.84%) |
Oct 04, 2021 | 3.520 | 3.660 | 3.490 | 3.650 | 525,540 | +0.18(+5.19%) |