Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.390 | 3.465 | 3.328 | 3.400 | 39,274 | -0.04(-1.16%) |
Dec 30, 2021 | 3.260 | 3.570 | 3.151 | 3.440 | 29,415 | +0.14(+4.24%) |
Dec 29, 2021 | 3.190 | 3.370 | 3.190 | 3.300 | 34,075 | +0.12(+3.77%) |
Dec 28, 2021 | 3.670 | 3.670 | 3.180 | 3.180 | 64,430 | -0.27(-7.83%) |
Dec 27, 2021 | 3.670 | 3.670 | 3.440 | 3.450 | 34,047 | -0.19(-5.22%) |
Dec 23, 2021 | 3.660 | 3.724 | 3.546 | 3.640 | 21,680 | -0.02(-0.55%) |
Dec 22, 2021 | 3.650 | 3.780 | 3.570 | 3.660 | 10,601 | -0.03(-0.81%) |
Dec 21, 2021 | 3.610 | 3.920 | 3.570 | 3.690 | 97,731 | +0.10(+2.79%) |
Dec 20, 2021 | 3.650 | 3.740 | 3.590 | 3.590 | 35,138 | -0.16(-4.27%) |
Dec 17, 2021 | 3.770 | 3.900 | 3.653 | 3.750 | 25,888 | -0.04(-1.06%) |
Dec 16, 2021 | 4.240 | 4.240 | 3.790 | 3.790 | 23,642 | -0.33(-8.01%) |
Dec 15, 2021 | 3.750 | 4.200 | 3.690 | 4.120 | 43,103 | +0.34(+8.99%) |
Dec 14, 2021 | 3.770 | 3.845 | 3.746 | 3.780 | 4,377 | -0.07(-1.82%) |
Dec 13, 2021 | 4.050 | 4.050 | 3.820 | 3.850 | 11,435 | -0.14(-3.51%) |
Dec 10, 2021 | 3.830 | 3.990 | 3.830 | 3.990 | 9,114 | +0.14(+3.64%) |
Dec 09, 2021 | 4.180 | 4.180 | 3.820 | 3.850 | 51,049 | -0.22(-5.41%) |
Dec 08, 2021 | 4.010 | 4.235 | 3.925 | 4.070 | 20,110 | +0.14(+3.56%) |
Dec 07, 2021 | 4.100 | 4.235 | 3.930 | 3.930 | 20,812 | -0.05(-1.26%) |
Dec 06, 2021 | 3.780 | 3.980 | 3.620 | 3.980 | 34,030 | +0.34(+9.34%) |
Dec 03, 2021 | 3.800 | 3.810 | 3.600 | 3.640 | 15,405 | -0.17(-4.36%) |
Dec 02, 2021 | 3.840 | 3.920 | 3.650 | 3.806 | 64,984 | -0.02(-0.63%) |
Dec 01, 2021 | 3.820 | 4.030 | 3.720 | 3.830 | 22,280 | +0.02(+0.52%) |
Nov 30, 2021 | 4.130 | 4.130 | 3.810 | 3.810 | 16,191 | -0.33(-7.97%) |
Nov 29, 2021 | 4.270 | 4.270 | 4.031 | 4.140 | 17,433 | -0.01(-0.24%) |
Nov 26, 2021 | 4.340 | 4.340 | 4.040 | 4.150 | 8,325 | -0.04(-0.95%) |
Nov 24, 2021 | 4.240 | 4.330 | 4.020 | 4.190 | 14,685 | -0.13(-3.01%) |
Nov 23, 2021 | 4.060 | 4.400 | 4.060 | 4.320 | 57,071 | +0.20(+4.85%) |
Nov 22, 2021 | 4.030 | 4.190 | 3.607 | 4.120 | 145,401 | +0.05(+1.23%) |
Nov 19, 2021 | 4.050 | 4.159 | 4.000 | 4.070 | 31,614 | -0.05(-1.21%) |
Nov 18, 2021 | 4.010 | 4.120 | 4.040 | 4.120 | 25,076 | +0.08(+1.98%) |
Nov 17, 2021 | 4.020 | 4.285 | 3.970 | 4.040 | 35,706 | -0.03(-0.74%) |
Nov 16, 2021 | 4.250 | 4.300 | 4.000 | 4.070 | 31,654 | -0.23(-5.35%) |
Nov 15, 2021 | 4.450 | 4.545 | 4.220 | 4.300 | 67,636 | -0.18(-4.02%) |
Nov 12, 2021 | 4.440 | 4.593 | 4.280 | 4.480 | 31,657 | -0.01(-0.22%) |
Nov 11, 2021 | 4.390 | 4.540 | 4.195 | 4.490 | 55,183 | +0.10(+2.28%) |
Nov 10, 2021 | 4.670 | 4.390 | 4.390 | 99,620 | -0.39(-8.16%) | |
Nov 09, 2021 | 4.840 | 4.940 | 4.684 | 4.780 | 63,965 | -0.11(-2.25%) |
Nov 08, 2021 | 4.950 | 4.960 | 4.851 | 4.890 | 62,427 | +0.06(+1.24%) |
Nov 05, 2021 | 5.020 | 5.150 | 4.800 | 4.830 | 68,742 | -0.19(-3.78%) |
Nov 04, 2021 | 5.120 | 5.250 | 4.950 | 5.020 | 42,112 | -0.14(-2.71%) |
Nov 03, 2021 | 5.080 | 5.400 | 5.020 | 5.160 | 218,922 | -0.02(-0.39%) |
Nov 02, 2021 | 5.030 | 5.250 | 4.870 | 5.180 | 110,583 | +0.09(+1.77%) |
Nov 01, 2021 | 5.010 | 5.100 | 5.008 | 5.090 | 20,230 | +0.08(+1.60%) |
Oct 29, 2021 | 4.920 | 5.060 | 4.920 | 5.010 | 22,972 | +0.05(+1.01%) |
Oct 28, 2021 | 4.970 | 5.120 | 4.960 | 4.960 | 18,844 | -0.04(-0.80%) |
Oct 27, 2021 | 5.000 | 5.190 | 4.950 | 5.000 | 47,102 | -0.05(-0.99%) |
Oct 26, 2021 | 5.230 | 4.970 | 5.050 | 23,971 | -0.12(-2.32%) | |
Oct 25, 2021 | 5.020 | 5.420 | 4.910 | 5.170 | 112,260 | +0.08(+1.57%) |
Oct 22, 2021 | 4.990 | 5.090 | 4.840 | 5.090 | 42,951 | +0.03(+0.59%) |
Oct 21, 2021 | 5.060 | 5.180 | 4.820 | 5.060 | 105,607 | +0.05(+1.00%) |
Oct 20, 2021 | 5.100 | 5.170 | 4.980 | 5.010 | 67,128 | -0.15(-2.91%) |
Oct 19, 2021 | 5.040 | 5.250 | 4.900 | 5.160 | 122,172 | +0.16(+3.20%) |
Oct 18, 2021 | 4.800 | 5.040 | 4.800 | 5.000 | 40,978 | +0.20(+4.17%) |
Oct 15, 2021 | 5.020 | 5.030 | 4.800 | 4.800 | 47,679 | -0.21(-4.19%) |
Oct 14, 2021 | 5.120 | 5.180 | 4.990 | 5.010 | 54,019 | -0.04(-0.79%) |
Oct 13, 2021 | 4.990 | 5.190 | 4.930 | 5.050 | 87,780 | +0.06(+1.20%) |
Oct 12, 2021 | 5.160 | 5.160 | 4.940 | 4.990 | 52,154 | -0.12(-2.35%) |
Oct 11, 2021 | 5.020 | 5.220 | 5.010 | 5.110 | 26,808 | +0.06(+1.19%) |
Oct 08, 2021 | 5.130 | 5.290 | 4.975 | 5.050 | 106,277 | -0.25(-4.72%) |
Oct 07, 2021 | 5.120 | 5.390 | 5.110 | 5.300 | 26,734 | +0.18(+3.52%) |
Oct 06, 2021 | 5.280 | 5.400 | 5.120 | 5.120 | 35,714 | -0.29(-5.36%) |
Oct 05, 2021 | 5.490 | 5.580 | 5.290 | 5.410 | 24,735 | -0.19(-3.39%) |
Oct 04, 2021 | 5.360 | 5.650 | 5.360 | 5.600 | 38,685 | +0.20(+3.70%) |