Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.170 | 3.170 | 3.170 | 0 | -0.16(-4.80%) | |
Dec 30, 2021 | 3.420 | 3.420 | 3.300 | 3.330 | 3,600 | -0.05(-1.48%) |
Dec 29, 2021 | 3.570 | 3.570 | 3.360 | 3.380 | 2,960 | -0.22(-6.11%) |
Dec 23, 2021 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) | |
Dec 22, 2021 | 3.800 | 3.800 | 3.570 | 3.600 | 4,114 | -0.22(-5.76%) |
Dec 21, 2021 | 3.520 | 3.860 | 3.490 | 3.820 | 4,166 | +0.46(+13.69%) |
Dec 20, 2021 | 3.350 | 3.460 | 3.320 | 3.360 | 5,851 | -0.05(-1.47%) |
Dec 17, 2021 | 3.460 | 3.470 | 3.410 | 3.410 | 664 | -0.01(-0.29%) |
Dec 16, 2021 | 3.380 | 3.420 | 3.380 | 3.420 | 200 | -0.09(-2.56%) |
Dec 15, 2021 | 3.510 | 3.550 | 3.410 | 3.510 | 2,542 | +0.07(+2.03%) |
Dec 14, 2021 | 3.530 | 3.530 | 3.440 | 3.440 | 500 | -0.03(-0.86%) |
Dec 13, 2021 | 3.490 | 3.570 | 3.470 | 3.470 | 2,940 | +0.01(+0.29%) |
Dec 10, 2021 | 3.530 | 3.530 | 3.460 | 3.460 | 500 | -0.05(-1.42%) |
Dec 09, 2021 | 3.550 | 3.630 | 3.510 | 3.510 | 2,600 | -0.07(-1.96%) |
Dec 08, 2021 | 3.840 | 3.850 | 3.560 | 3.580 | 11,265 | -0.21(-5.54%) |
Dec 07, 2021 | 3.850 | 3.870 | 3.790 | 3.790 | 600 | +0.05(+1.34%) |
Dec 06, 2021 | 3.730 | 3.810 | 3.710 | 3.740 | 1,300 | +0.04(+1.08%) |
Dec 03, 2021 | 3.820 | 3.860 | 3.700 | 3.700 | 800 | -0.19(-4.88%) |
Dec 02, 2021 | 3.770 | 3.930 | 3.770 | 3.890 | 1,580 | +0.22(+5.99%) |
Dec 01, 2021 | 3.790 | 3.830 | 3.670 | 3.670 | 2,300 | -0.18(-4.68%) |
Nov 30, 2021 | 3.770 | 3.860 | 3.780 | 3.850 | 1,400 | +0.07(+1.85%) |
Nov 29, 2021 | 3.870 | 3.880 | 3.780 | 3.780 | 1,300 | -0.02(-0.53%) |
Nov 26, 2021 | 3.830 | 3.830 | 3.730 | 3.800 | 1,300 | -0.12(-3.06%) |
Nov 24, 2021 | 3.920 | 3.920 | 3.920 | 0 | +0.02(+0.51%) | |
Nov 23, 2021 | 3.860 | 3.900 | 3.860 | 3.900 | 600 | +0.01(+0.26%) |
Nov 22, 2021 | 3.890 | 3.890 | 3.890 | 3.890 | 100 | +0.00(+0.00%) |
Nov 19, 2021 | 3.920 | 3.920 | 3.880 | 3.890 | 420 | -0.05(-1.27%) |
Nov 18, 2021 | 4.010 | 3.940 | 3.890 | 3.940 | 8,485 | -0.09(-2.23%) |
Nov 17, 2021 | 4.000 | 4.070 | 4.000 | 4.030 | 7,148 | +0.15(+3.87%) |
Nov 16, 2021 | 3.870 | 3.880 | 3.820 | 3.880 | 2,600 | -0.02(-0.51%) |
Nov 15, 2021 | 3.950 | 3.950 | 3.890 | 3.900 | 5,031 | +0.00(+0.00%) |
Nov 12, 2021 | 3.900 | 3.900 | 3.900 | 3.900 | 600 | +0.00(+0.00%) |
Nov 11, 2021 | 3.880 | 3.920 | 3.880 | 3.900 | 807 | +0.08(+2.09%) |
Nov 10, 2021 | 3.960 | 3.820 | 3.820 | 1,553 | -0.17(-4.26%) | |
Nov 09, 2021 | 3.900 | 3.990 | 3.890 | 3.990 | 1,730 | +0.11(+2.84%) |
Nov 08, 2021 | 4.000 | 4.020 | 3.870 | 3.880 | 21,210 | -0.12(-3.00%) |
Nov 05, 2021 | 4.110 | 4.120 | 3.980 | 4.000 | 10,800 | -0.15(-3.61%) |
Nov 04, 2021 | 4.080 | 4.150 | 4.080 | 4.150 | 408 | +0.06(+1.47%) |
Nov 03, 2021 | 4.140 | 4.140 | 4.090 | 4.090 | 434 | +0.11(+2.76%) |
Nov 02, 2021 | 4.050 | 4.050 | 3.980 | 3.980 | 6,500 | -0.09(-2.21%) |
Nov 01, 2021 | 4.030 | 4.110 | 4.150 | 4.070 | 1,438 | -0.08(-1.93%) |
Oct 29, 2021 | 3.980 | 4.180 | 3.980 | 4.150 | 3,121 | +0.21(+5.33%) |
Oct 28, 2021 | 3.840 | 3.940 | 3.820 | 3.940 | 2,626 | +0.13(+3.41%) |
Oct 27, 2021 | 3.940 | 3.940 | 3.810 | 3.810 | 1,600 | -0.08(-2.06%) |
Oct 26, 2021 | 3.980 | 3.990 | 3.890 | 3.890 | 700 | -0.05(-1.27%) |
Oct 25, 2021 | 3.940 | 3.990 | 3.900 | 3.940 | 1,450 | -0.06(-1.50%) |
Oct 22, 2021 | 3.820 | 4.000 | 3.820 | 4.000 | 1,900 | +0.09(+2.30%) |
Oct 21, 2021 | 3.910 | 3.920 | 3.870 | 3.910 | 2,000 | -0.05(-1.26%) |
Oct 20, 2021 | 3.910 | 4.040 | 3.870 | 3.960 | 11,000 | +0.01(+0.25%) |
Oct 19, 2021 | 4.050 | 4.050 | 3.950 | 3.950 | 2,110 | -0.16(-3.89%) |
Oct 18, 2021 | 4.150 | 4.190 | 4.110 | 4.110 | 2,000 | -0.09(-2.14%) |
Oct 15, 2021 | 4.200 | 4.240 | 4.180 | 4.200 | 2,400 | +0.02(+0.48%) |
Oct 14, 2021 | 4.190 | 4.190 | 4.180 | 4.180 | 300 | -0.07(-1.65%) |
Oct 13, 2021 | 4.210 | 4.250 | 4.210 | 4.250 | 700 | -0.05(-1.16%) |
Oct 12, 2021 | 4.180 | 4.300 | 4.180 | 4.300 | 1,790 | +0.25(+6.17%) |
Oct 07, 2021 | 4.050 | 4.050 | 4.050 | 0 | +0.13(+3.32%) | |
Oct 06, 2021 | 3.930 | 3.950 | 3.920 | 3.920 | 350 | -0.06(-1.51%) |
Oct 05, 2021 | 3.920 | 4.010 | 3.900 | 3.980 | 2,900 | +0.08(+2.05%) |
Oct 04, 2021 | 4.060 | 4.060 | 3.720 | 3.900 | 19,797 | -0.19(-4.65%) |