Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.200 | 3.280 | 3.070 | 3.140 | 560,271 | -0.14(-4.27%) |
Dec 30, 2021 | 3.250 | 3.330 | 3.220 | 3.280 | 233,557 | +0.03(+0.92%) |
Dec 29, 2021 | 3.340 | 3.400 | 3.190 | 3.250 | 243,576 | -0.05(-1.52%) |
Dec 28, 2021 | 3.460 | 3.675 | 3.270 | 3.300 | 438,474 | -0.20(-5.71%) |
Dec 27, 2021 | 3.670 | 3.670 | 3.470 | 3.500 | 196,590 | -0.20(-5.41%) |
Dec 23, 2021 | 3.580 | 3.750 | 3.490 | 3.700 | 262,430 | +0.14(+3.93%) |
Dec 22, 2021 | 3.520 | 3.630 | 3.370 | 3.560 | 318,978 | +0.01(+0.28%) |
Dec 21, 2021 | 3.530 | 3.770 | 3.445 | 3.550 | 324,995 | +0.08(+2.31%) |
Dec 20, 2021 | 3.220 | 3.500 | 3.100 | 3.470 | 1,194,085 | +0.31(+9.81%) |
Dec 17, 2021 | 3.220 | 3.315 | 3.110 | 3.160 | 1,078,497 | -0.07(-2.17%) |
Dec 16, 2021 | 3.400 | 3.430 | 3.220 | 3.230 | 197,130 | -0.15(-4.44%) |
Dec 15, 2021 | 3.250 | 3.400 | 3.210 | 3.380 | 237,132 | +0.12(+3.68%) |
Dec 14, 2021 | 3.250 | 3.390 | 3.210 | 3.260 | 167,082 | -0.03(-0.91%) |
Dec 13, 2021 | 3.440 | 3.450 | 3.280 | 3.290 | 246,871 | -0.18(-5.19%) |
Dec 10, 2021 | 3.600 | 3.640 | 3.460 | 3.470 | 214,355 | -0.11(-3.07%) |
Dec 09, 2021 | 3.580 | 3.625 | 3.530 | 3.580 | 146,671 | -0.04(-1.10%) |
Dec 08, 2021 | 3.700 | 3.729 | 3.590 | 3.620 | 199,907 | -0.04(-1.09%) |
Dec 07, 2021 | 3.590 | 3.740 | 3.580 | 3.660 | 173,486 | +0.18(+5.17%) |
Dec 06, 2021 | 3.450 | 3.490 | 3.330 | 3.480 | 157,628 | +0.03(+0.87%) |
Dec 03, 2021 | 3.670 | 3.720 | 3.350 | 3.450 | 214,039 | -0.21(-5.74%) |
Dec 02, 2021 | 3.710 | 3.770 | 3.611 | 3.660 | 187,432 | -0.01(-0.27%) |
Dec 01, 2021 | 3.980 | 4.020 | 3.660 | 3.670 | 238,090 | -0.23(-5.90%) |
Nov 30, 2021 | 3.930 | 4.010 | 3.930 | 3.900 | 335,877 | -0.08(-2.01%) |
Nov 29, 2021 | 4.080 | 4.085 | 3.960 | 3.980 | 348,120 | -0.01(-0.25%) |
Nov 26, 2021 | 4.150 | 4.240 | 3.970 | 3.990 | 122,715 | -0.25(-5.90%) |
Nov 24, 2021 | 4.050 | 4.410 | 3.930 | 4.240 | 175,486 | +0.27(+6.80%) |
Nov 23, 2021 | 3.990 | 4.150 | 3.780 | 3.970 | 212,507 | -0.03(-0.75%) |
Nov 22, 2021 | 4.330 | 4.330 | 3.940 | 4.000 | 263,642 | -0.31(-7.19%) |
Nov 19, 2021 | 4.250 | 4.370 | 4.230 | 4.310 | 183,102 | +0.03(+0.70%) |
Nov 18, 2021 | 4.270 | 4.290 | 4.210 | 4.280 | 1,375,541 | +0.10(+2.39%) |
Nov 17, 2021 | 4.340 | 4.390 | 4.160 | 4.180 | 244,097 | -0.22(-5.00%) |
Nov 16, 2021 | 4.570 | 4.570 | 4.360 | 4.400 | 259,943 | -0.12(-2.65%) |
Nov 15, 2021 | 4.690 | 4.780 | 4.480 | 4.520 | 212,745 | -0.14(-3.00%) |
Nov 12, 2021 | 4.810 | 4.830 | 4.580 | 4.660 | 259,095 | -0.08(-1.69%) |
Nov 11, 2021 | 4.690 | 4.830 | 4.580 | 4.740 | 262,351 | +0.05(+1.07%) |
Nov 10, 2021 | 4.740 | 4.690 | 4.690 | 432,286 | +0.02(+0.43%) | |
Nov 09, 2021 | 4.680 | 4.720 | 4.600 | 4.670 | 174,806 | -0.03(-0.64%) |
Nov 08, 2021 | 4.700 | 4.830 | 4.670 | 4.700 | 183,829 | +0.00(+0.00%) |
Nov 05, 2021 | 4.760 | 4.800 | 4.650 | 4.700 | 265,385 | -0.01(-0.21%) |
Nov 04, 2021 | 4.860 | 4.945 | 4.640 | 4.710 | 230,044 | -0.14(-2.89%) |
Nov 03, 2021 | 4.870 | 4.945 | 4.820 | 4.850 | 413,511 | +0.00(+0.00%) |
Nov 02, 2021 | 4.720 | 4.880 | 4.600 | 4.850 | 458,766 | +0.09(+1.89%) |
Nov 01, 2021 | 4.570 | 4.820 | 4.535 | 4.760 | 379,355 | +0.17(+3.70%) |
Oct 29, 2021 | 4.460 | 4.620 | 4.390 | 4.590 | 240,905 | +0.11(+2.46%) |
Oct 28, 2021 | 4.520 | 4.640 | 4.330 | 4.480 | 758,879 | +0.09(+2.05%) |
Oct 27, 2021 | 4.420 | 4.620 | 4.200 | 4.390 | 7,546,292 | +0.00(+0.00%) |
Oct 26, 2021 | 4.400 | 4.390 | 148,084 | -0.01(-0.23%) | ||
Oct 25, 2021 | 4.350 | 4.440 | 4.240 | 4.400 | 164,268 | +0.06(+1.38%) |
Oct 22, 2021 | 4.420 | 4.433 | 4.160 | 4.340 | 148,067 | -0.05(-1.14%) |
Oct 21, 2021 | 4.490 | 4.590 | 4.260 | 4.390 | 387,382 | -0.10(-2.23%) |
Oct 20, 2021 | 4.650 | 4.860 | 4.480 | 4.490 | 476,853 | -0.20(-4.26%) |
Oct 19, 2021 | 4.890 | 4.890 | 4.580 | 4.690 | 164,396 | +0.06(+1.30%) |
Oct 18, 2021 | 5.100 | 5.100 | 4.610 | 4.630 | 262,355 | -0.52(-10.10%) |
Oct 15, 2021 | 4.820 | 5.220 | 4.740 | 5.150 | 525,980 | +0.43(+9.11%) |
Oct 14, 2021 | 4.740 | 4.830 | 4.690 | 4.720 | 143,075 | +0.00(+0.00%) |
Oct 13, 2021 | 4.740 | 4.820 | 4.660 | 4.720 | 104,766 | -0.02(-0.42%) |
Oct 12, 2021 | 4.680 | 4.750 | 4.640 | 4.740 | 90,678 | +0.10(+2.16%) |
Oct 11, 2021 | 4.500 | 4.680 | 4.500 | 4.640 | 139,320 | +0.14(+3.11%) |
Oct 08, 2021 | 4.760 | 4.840 | 4.480 | 4.500 | 153,468 | -0.23(-4.86%) |
Oct 07, 2021 | 4.750 | 4.890 | 4.660 | 4.730 | 116,094 | -0.03(-0.63%) |
Oct 06, 2021 | 4.640 | 4.850 | 4.600 | 4.760 | 197,699 | +0.07(+1.49%) |
Oct 05, 2021 | 4.840 | 4.840 | 4.500 | 4.690 | 390,968 | -0.06(-1.26%) |
Oct 04, 2021 | 4.860 | 4.870 | 4.640 | 4.750 | 251,501 | -0.05(-1.04%) |