Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.471 | 3.505 | 3.411 | 3.501 | 74,273 | +0.04(+1.30%) |
Dec 30, 2021 | 3.464 | 3.508 | 3.426 | 3.456 | 38,324 | +0.00(+0.00%) |
Dec 29, 2021 | 3.464 | 3.531 | 3.426 | 3.456 | 55,396 | -0.04(-1.07%) |
Dec 28, 2021 | 3.486 | 3.553 | 3.471 | 3.494 | 62,669 | +0.01(+0.21%) |
Dec 27, 2021 | 3.471 | 3.546 | 3.471 | 3.486 | 103,881 | +0.03(+0.86%) |
Dec 23, 2021 | 3.456 | 3.494 | 3.396 | 3.456 | 57,960 | +0.01(+0.22%) |
Dec 22, 2021 | 3.404 | 3.508 | 3.404 | 3.449 | 29,225 | -0.00(-0.11%) |
Dec 21, 2021 | 3.501 | 3.501 | 3.397 | 3.452 | 52,778 | -0.00(-0.11%) |
Dec 20, 2021 | 3.538 | 3.538 | 3.382 | 3.456 | 92,576 | -0.05(-1.49%) |
Dec 17, 2021 | 3.374 | 3.516 | 3.374 | 3.508 | 32,692 | +0.02(+0.64%) |
Dec 16, 2021 | 3.538 | 3.568 | 3.419 | 3.486 | 103,424 | +0.01(+0.43%) |
Dec 15, 2021 | 3.382 | 3.486 | 3.359 | 3.471 | 47,271 | +0.01(+0.22%) |
Dec 14, 2021 | 3.419 | 3.501 | 3.419 | 3.464 | 12,320 | -0.01(-0.22%) |
Dec 13, 2021 | 3.538 | 3.538 | 3.367 | 3.471 | 107,608 | -0.07(-1.90%) |
Dec 10, 2021 | 3.516 | 3.587 | 3.471 | 3.538 | 67,771 | +0.00(+0.00%) |
Dec 09, 2021 | 3.546 | 3.591 | 3.516 | 3.538 | 32,480 | -0.03(-0.84%) |
Dec 08, 2021 | 3.486 | 3.583 | 3.426 | 3.568 | 53,161 | +0.07(+1.92%) |
Dec 07, 2021 | 3.471 | 3.576 | 3.411 | 3.501 | 63,052 | +0.10(+2.85%) |
Dec 06, 2021 | 3.232 | 3.423 | 3.217 | 3.404 | 133,271 | +0.13(+4.11%) |
Dec 03, 2021 | 3.479 | 3.508 | 3.195 | 3.270 | 271,982 | -0.18(-5.19%) |
Dec 02, 2021 | 3.352 | 3.471 | 3.330 | 3.449 | 42,584 | +0.10(+2.90%) |
Dec 01, 2021 | 3.471 | 3.576 | 3.314 | 3.352 | 101,777 | -0.01(-0.44%) |
Nov 30, 2021 | 3.396 | 3.434 | 3.247 | 3.367 | 66,869 | -0.09(-2.59%) |
Nov 29, 2021 | 3.479 | 3.494 | 3.397 | 3.456 | 119,476 | +0.10(+2.89%) |
Nov 26, 2021 | 3.344 | 3.449 | 3.173 | 3.359 | 198,462 | -0.18(-5.06%) |
Nov 24, 2021 | 3.486 | 3.576 | 3.479 | 3.538 | 44,324 | +0.08(+2.38%) |
Nov 23, 2021 | 3.479 | 3.508 | 3.426 | 3.456 | 29,616 | -0.01(-0.22%) |
Nov 22, 2021 | 3.396 | 3.508 | 3.367 | 3.464 | 79,803 | +0.07(+1.98%) |
Nov 19, 2021 | 3.479 | 3.561 | 3.374 | 3.396 | 86,770 | -0.16(-4.41%) |
Nov 18, 2021 | 3.576 | 3.561 | 3.546 | 3.553 | 131,332 | -0.01(-0.42%) |
Nov 17, 2021 | 3.680 | 3.731 | 3.546 | 3.568 | 105,320 | -0.13(-3.43%) |
Nov 16, 2021 | 3.747 | 3.747 | 3.658 | 3.695 | 54,046 | -0.01(-0.40%) |
Nov 15, 2021 | 3.747 | 3.807 | 3.673 | 3.710 | 78,377 | -0.01(-0.20%) |
Nov 12, 2021 | 3.695 | 3.807 | 3.673 | 3.717 | 145,273 | +0.03(+0.81%) |
Nov 11, 2021 | 3.628 | 3.710 | 3.583 | 3.688 | 101,590 | -0.01(-0.20%) |
Nov 10, 2021 | 3.770 | 3.650 | 3.695 | 103,265 | -0.07(-1.79%) | |
Nov 09, 2021 | 3.800 | 3.800 | 3.732 | 3.762 | 43,831 | +0.01(+0.40%) |
Nov 08, 2021 | 3.710 | 3.770 | 3.591 | 3.747 | 130,029 | +0.07(+1.83%) |
Nov 05, 2021 | 3.673 | 3.728 | 3.598 | 3.680 | 60,807 | +0.09(+2.49%) |
Nov 04, 2021 | 3.650 | 3.650 | 3.464 | 3.591 | 95,616 | -0.03(-0.82%) |
Nov 03, 2021 | 3.643 | 3.658 | 3.568 | 3.620 | 102,977 | -0.07(-1.82%) |
Nov 02, 2021 | 3.762 | 3.762 | 3.658 | 3.688 | 55,129 | +0.00(+0.00%) |
Nov 01, 2021 | 3.643 | 3.740 | 3.583 | 3.688 | 134,730 | +0.05(+1.44%) |
Oct 29, 2021 | 3.576 | 3.650 | 3.546 | 3.635 | 175,916 | -0.04(-1.02%) |
Oct 28, 2021 | 3.716 | 3.752 | 3.630 | 3.673 | 278,252 | -0.09(-2.48%) |
Oct 27, 2021 | 3.852 | 3.838 | 3.683 | 3.766 | 225,842 | -0.01(-0.38%) |
Oct 26, 2021 | 3.795 | 3.780 | 161,071 | +0.09(+2.33%) | ||
Oct 25, 2021 | 3.802 | 3.861 | 3.637 | 3.694 | 373,254 | -0.04(-0.96%) |
Oct 22, 2021 | 3.694 | 3.773 | 3.665 | 3.730 | 174,923 | +0.04(+1.17%) |
Oct 21, 2021 | 3.766 | 3.802 | 3.622 | 3.687 | 206,570 | -0.03(-0.93%) |
Oct 20, 2021 | 3.644 | 3.729 | 3.608 | 3.722 | 102,344 | +0.08(+2.13%) |
Oct 19, 2021 | 3.630 | 3.676 | 3.572 | 3.644 | 135,548 | +0.04(+1.20%) |
Oct 18, 2021 | 3.630 | 3.744 | 3.594 | 3.601 | 156,714 | -0.04(-1.18%) |
Oct 15, 2021 | 3.694 | 3.709 | 3.630 | 3.644 | 94,480 | -0.05(-1.36%) |
Oct 14, 2021 | 3.665 | 3.707 | 3.608 | 3.694 | 53,940 | +0.02(+0.59%) |
Oct 13, 2021 | 3.615 | 3.680 | 3.551 | 3.673 | 112,974 | +0.07(+1.99%) |
Oct 12, 2021 | 3.594 | 3.630 | 3.578 | 3.601 | 73,352 | -0.01(-0.20%) |
Oct 11, 2021 | 3.572 | 3.622 | 3.529 | 3.608 | 143,005 | +0.08(+2.24%) |
Oct 08, 2021 | 3.522 | 3.536 | 3.436 | 3.529 | 111,283 | +0.08(+2.29%) |
Oct 07, 2021 | 3.493 | 3.508 | 3.414 | 3.450 | 80,709 | +0.01(+0.42%) |
Oct 06, 2021 | 3.515 | 3.515 | 3.300 | 3.436 | 130,411 | -0.08(-2.24%) |
Oct 05, 2021 | 3.501 | 3.558 | 3.457 | 3.515 | 115,231 | +0.07(+2.08%) |
Oct 04, 2021 | 3.422 | 3.486 | 3.292 | 3.443 | 118,238 | +0.14(+4.12%) |