Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.920 | 4.050 | 3.808 | 3.940 | 151,471 | +0.03(+0.77%) |
Dec 30, 2021 | 3.840 | 4.040 | 3.820 | 3.910 | 203,442 | +0.06(+1.56%) |
Dec 29, 2021 | 3.920 | 4.030 | 3.800 | 3.850 | 115,043 | -0.03(-0.77%) |
Dec 28, 2021 | 4.090 | 4.090 | 3.870 | 3.880 | 94,176 | -0.21(-5.13%) |
Dec 27, 2021 | 4.140 | 4.240 | 3.950 | 4.090 | 135,671 | -0.03(-0.73%) |
Dec 23, 2021 | 4.150 | 4.200 | 4.040 | 4.120 | 53,112 | -0.02(-0.48%) |
Dec 22, 2021 | 3.980 | 4.200 | 3.820 | 4.140 | 186,056 | +0.11(+2.73%) |
Dec 21, 2021 | 3.970 | 4.120 | 3.895 | 4.030 | 224,954 | +0.15(+3.87%) |
Dec 20, 2021 | 3.530 | 3.940 | 3.470 | 3.880 | 200,862 | +0.24(+6.59%) |
Dec 17, 2021 | 3.480 | 3.660 | 3.350 | 3.640 | 197,407 | +0.10(+2.82%) |
Dec 16, 2021 | 3.630 | 4.050 | 3.500 | 3.540 | 1,274,493 | +0.01(+0.28%) |
Dec 15, 2021 | 3.560 | 3.620 | 3.320 | 3.530 | 106,902 | +0.00(+0.00%) |
Dec 14, 2021 | 3.390 | 3.540 | 3.330 | 3.530 | 78,914 | +0.06(+1.73%) |
Dec 13, 2021 | 3.580 | 3.639 | 3.398 | 3.470 | 69,584 | -0.13(-3.61%) |
Dec 10, 2021 | 3.650 | 3.680 | 3.490 | 3.600 | 82,941 | +0.01(+0.28%) |
Dec 09, 2021 | 3.710 | 3.710 | 3.550 | 3.590 | 46,818 | -0.18(-4.77%) |
Dec 08, 2021 | 3.610 | 3.800 | 3.520 | 3.770 | 137,489 | +0.21(+5.90%) |
Dec 07, 2021 | 3.450 | 3.680 | 3.348 | 3.560 | 157,665 | +0.22(+6.59%) |
Dec 06, 2021 | 3.390 | 3.430 | 3.168 | 3.340 | 181,592 | -0.06(-1.76%) |
Dec 03, 2021 | 3.480 | 3.490 | 3.270 | 3.400 | 234,172 | +0.00(+0.00%) |
Dec 02, 2021 | 3.490 | 3.510 | 3.380 | 3.400 | 121,147 | -0.06(-1.73%) |
Dec 01, 2021 | 3.630 | 3.770 | 3.460 | 3.460 | 179,993 | -0.20(-5.46%) |
Nov 30, 2021 | 3.680 | 3.800 | 3.514 | 3.660 | 144,130 | -0.07(-1.88%) |
Nov 29, 2021 | 3.610 | 3.770 | 3.490 | 3.730 | 166,436 | +0.21(+5.97%) |
Nov 26, 2021 | 3.580 | 3.590 | 3.380 | 3.520 | 379,596 | -0.16(-4.35%) |
Nov 24, 2021 | 3.650 | 3.810 | 3.580 | 3.680 | 257,643 | +0.00(+0.00%) |
Nov 23, 2021 | 4.090 | 4.140 | 3.600 | 3.680 | 751,953 | -0.46(-11.11%) |
Nov 22, 2021 | 4.300 | 4.500 | 4.040 | 4.140 | 678,199 | -0.36(-8.00%) |
Nov 19, 2021 | 4.020 | 5.220 | 3.935 | 4.500 | 4,685,632 | +0.48(+11.94%) |
Nov 18, 2021 | 4.320 | 4.050 | 3.990 | 4.020 | 1,333,837 | -0.17(-4.06%) |
Nov 17, 2021 | 4.140 | 4.500 | 3.950 | 4.190 | 892,516 | +0.03(+0.72%) |
Nov 16, 2021 | 4.210 | 4.250 | 3.850 | 4.160 | 414,862 | +0.01(+0.24%) |
Nov 15, 2021 | 4.350 | 4.400 | 4.010 | 4.150 | 680,272 | -0.15(-3.49%) |
Nov 12, 2021 | 4.320 | 4.389 | 4.180 | 4.300 | 214,908 | -0.01(-0.23%) |
Nov 11, 2021 | 4.330 | 4.400 | 4.100 | 4.310 | 670,766 | -0.01(-0.23%) |
Nov 10, 2021 | 4.610 | 4.320 | 781,354 | -0.41(-8.67%) | ||
Nov 09, 2021 | 4.550 | 4.880 | 4.510 | 4.730 | 1,066,420 | +0.17(+3.73%) |
Nov 08, 2021 | 4.530 | 4.850 | 4.430 | 4.560 | 637,968 | +0.08(+1.79%) |
Nov 05, 2021 | 4.920 | 5.040 | 4.060 | 4.480 | 2,839,306 | -0.55(-10.93%) |
Nov 04, 2021 | 4.796 | 5.610 | 4.680 | 5.030 | 2,836,693 | +0.22(+4.57%) |
Nov 03, 2021 | 4.000 | 4.990 | 3.934 | 4.810 | 1,563,853 | +0.81(+20.25%) |
Nov 02, 2021 | 3.920 | 4.140 | 3.741 | 4.000 | 382,115 | +0.08(+2.04%) |
Nov 01, 2021 | 3.850 | 3.930 | 3.805 | 3.920 | 88,843 | +0.11(+3.02%) |
Oct 29, 2021 | 3.500 | 4.030 | 3.460 | 3.805 | 355,710 | +0.35(+9.97%) |
Oct 28, 2021 | 3.570 | 3.690 | 3.460 | 3.460 | 229,839 | -0.05(-1.42%) |
Oct 27, 2021 | 3.530 | 3.590 | 3.500 | 3.510 | 39,665 | -0.09(-2.50%) |
Oct 26, 2021 | 3.560 | 3.600 | 85,730 | -0.02(-0.55%) | ||
Oct 25, 2021 | 3.280 | 3.620 | 1,123,433 | +0.31(+9.37%) | ||
Oct 22, 2021 | 3.410 | 3.440 | 3.270 | 3.310 | 86,505 | -0.14(-4.06%) |
Oct 21, 2021 | 3.400 | 3.451 | 3.400 | 3.450 | 28,805 | +0.02(+0.58%) |
Oct 20, 2021 | 3.420 | 3.440 | 3.400 | 3.430 | 23,071 | +0.02(+0.44%) |
Oct 19, 2021 | 3.380 | 3.449 | 3.377 | 3.415 | 32,472 | +0.02(+0.44%) |
Oct 18, 2021 | 3.440 | 3.500 | 3.400 | 3.400 | 44,235 | -0.07(-2.02%) |
Oct 15, 2021 | 3.530 | 3.590 | 3.439 | 3.470 | 42,581 | -0.06(-1.70%) |
Oct 14, 2021 | 3.470 | 3.575 | 3.390 | 3.530 | 47,411 | +0.08(+2.32%) |
Oct 13, 2021 | 3.440 | 3.500 | 3.390 | 3.450 | 47,469 | +0.02(+0.58%) |
Oct 12, 2021 | 3.470 | 3.500 | 3.390 | 3.430 | 43,385 | -0.02(-0.58%) |
Oct 11, 2021 | 3.510 | 3.590 | 3.410 | 3.450 | 36,395 | -0.03(-0.86%) |
Oct 08, 2021 | 3.440 | 3.640 | 3.440 | 3.480 | 77,749 | +0.02(+0.58%) |
Oct 07, 2021 | 3.340 | 3.500 | 3.280 | 3.460 | 81,477 | +0.12(+3.59%) |
Oct 06, 2021 | 3.400 | 3.450 | 3.310 | 3.340 | 131,820 | -0.11(-3.19%) |
Oct 05, 2021 | 3.610 | 3.700 | 3.410 | 3.450 | 344,749 | -0.15(-4.17%) |
Oct 04, 2021 | 3.600 | 4.500 | 3.600 | 3.600 | 2,861,756 | +0.01(+0.28%) |