Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.163 | 3.202 | 3.159 | 3.202 | 74,434 | +0.04(+1.23%) |
Dec 30, 2021 | 3.212 | 3.212 | 3.154 | 3.163 | 77,379 | +0.00(+0.00%) |
Dec 29, 2021 | 3.251 | 3.251 | 3.154 | 3.163 | 79,828 | -0.07(-2.10%) |
Dec 28, 2021 | 3.173 | 3.241 | 3.173 | 3.231 | 96,073 | +0.05(+1.52%) |
Dec 27, 2021 | 3.154 | 3.227 | 3.154 | 3.183 | 215,281 | +0.03(+0.92%) |
Dec 23, 2021 | 3.115 | 3.183 | 3.115 | 3.154 | 110,855 | +0.01(+0.31%) |
Dec 22, 2021 | 3.173 | 3.202 | 3.125 | 3.144 | 195,376 | -0.01(-0.31%) |
Dec 21, 2021 | 3.154 | 3.202 | 3.148 | 3.154 | 147,756 | +0.01(+0.31%) |
Dec 20, 2021 | 3.134 | 3.193 | 3.125 | 3.144 | 170,382 | +0.00(+0.00%) |
Dec 17, 2021 | 3.163 | 3.202 | 3.115 | 3.144 | 127,722 | -0.06(-1.82%) |
Dec 16, 2021 | 3.154 | 3.222 | 3.125 | 3.202 | 120,540 | +0.04(+1.23%) |
Dec 15, 2021 | 3.212 | 3.241 | 3.115 | 3.163 | 287,185 | -0.04(-1.21%) |
Dec 14, 2021 | 3.183 | 3.251 | 3.134 | 3.202 | 125,578 | +0.01(+0.30%) |
Dec 13, 2021 | 3.193 | 3.231 | 3.134 | 3.193 | 120,473 | +0.05(+1.54%) |
Dec 10, 2021 | 3.154 | 3.265 | 3.125 | 3.144 | 89,879 | -0.02(-0.61%) |
Dec 09, 2021 | 3.241 | 3.251 | 3.115 | 3.163 | 78,951 | -0.09(-2.69%) |
Dec 08, 2021 | 3.222 | 3.280 | 3.193 | 3.251 | 71,746 | +0.02(+0.60%) |
Dec 07, 2021 | 3.202 | 3.241 | 3.149 | 3.231 | 135,540 | +0.03(+0.91%) |
Dec 06, 2021 | 3.193 | 3.260 | 3.183 | 3.202 | 81,560 | -0.01(-0.30%) |
Dec 03, 2021 | 3.241 | 3.241 | 3.086 | 3.212 | 65,877 | +0.00(+0.00%) |
Dec 02, 2021 | 3.134 | 3.231 | 3.096 | 3.212 | 28,222 | +0.05(+1.53%) |
Dec 01, 2021 | 3.193 | 3.212 | 3.115 | 3.163 | 70,365 | -0.02(-0.61%) |
Nov 30, 2021 | 3.173 | 3.221 | 3.135 | 3.183 | 83,049 | +0.02(+0.61%) |
Nov 29, 2021 | 3.231 | 3.295 | 3.149 | 3.163 | 169,641 | -0.08(-2.40%) |
Nov 26, 2021 | 3.202 | 3.241 | 3.125 | 3.241 | 41,650 | +0.02(+0.60%) |
Nov 24, 2021 | 3.222 | 3.241 | 3.193 | 3.222 | 137,318 | +0.00(+0.00%) |
Nov 23, 2021 | 3.183 | 3.241 | 3.183 | 3.222 | 31,957 | +0.03(+0.91%) |
Nov 22, 2021 | 3.222 | 3.299 | 3.183 | 3.193 | 157,997 | -0.05(-1.50%) |
Nov 19, 2021 | 3.222 | 3.309 | 3.222 | 3.241 | 121,995 | -0.01(-0.30%) |
Nov 18, 2021 | 3.251 | 3.280 | 3.251 | 3.251 | 18,620 | +0.03(+0.91%) |
Nov 17, 2021 | 3.319 | 3.348 | 3.212 | 3.222 | 85,653 | -0.10(-2.92%) |
Nov 16, 2021 | 3.299 | 3.380 | 3.163 | 3.319 | 166,420 | +0.00(+0.00%) |
Nov 15, 2021 | 3.406 | 3.406 | 3.260 | 3.319 | 79,281 | -0.03(-0.87%) |
Nov 12, 2021 | 3.445 | 3.455 | 3.299 | 3.348 | 187,948 | -0.06(-1.71%) |
Nov 11, 2021 | 3.299 | 3.455 | 3.212 | 3.406 | 250,938 | +0.32(+10.38%) |
Nov 10, 2021 | 3.290 | 3.086 | 3.086 | 76,281 | -0.21(-6.47%) | |
Nov 09, 2021 | 3.270 | 3.348 | 3.154 | 3.299 | 76,907 | +0.02(+0.59%) |
Nov 08, 2021 | 3.212 | 3.338 | 3.203 | 3.280 | 106,400 | +0.02(+0.60%) |
Nov 05, 2021 | 3.193 | 3.270 | 3.110 | 3.260 | 109,322 | +0.11(+3.38%) |
Nov 04, 2021 | 3.173 | 3.202 | 3.086 | 3.154 | 97,682 | +0.01(+0.31%) |
Nov 03, 2021 | 3.163 | 3.192 | 3.048 | 3.144 | 226,620 | -0.04(-1.20%) |
Nov 02, 2021 | 3.154 | 3.182 | 3.058 | 3.182 | 162,792 | +0.04(+1.22%) |
Nov 01, 2021 | 3.192 | 3.221 | 3.115 | 3.144 | 135,155 | -0.08(-2.38%) |
Oct 29, 2021 | 3.144 | 3.221 | 3.087 | 3.221 | 129,061 | +0.05(+1.51%) |
Oct 28, 2021 | 3.144 | 3.211 | 3.111 | 3.173 | 54,787 | +0.00(+0.00%) |
Oct 27, 2021 | 3.115 | 3.221 | 3.087 | 3.173 | 70,393 | +0.06(+1.85%) |
Oct 26, 2021 | 3.221 | 3.115 | 50,150 | -0.09(-2.69%) | ||
Oct 25, 2021 | 3.115 | 3.202 | 3.077 | 3.202 | 74,329 | +0.08(+2.45%) |
Oct 22, 2021 | 3.144 | 3.192 | 3.115 | 3.125 | 52,238 | -0.03(-0.91%) |
Oct 21, 2021 | 3.202 | 3.211 | 3.115 | 3.154 | 88,258 | -0.07(-2.08%) |
Oct 20, 2021 | 3.240 | 3.240 | 3.182 | 3.221 | 44,041 | -0.01(-0.30%) |
Oct 19, 2021 | 3.269 | 3.288 | 3.202 | 3.230 | 52,456 | -0.03(-0.88%) |
Oct 18, 2021 | 3.259 | 3.269 | 3.221 | 3.259 | 30,663 | +0.00(+0.00%) |
Oct 15, 2021 | 3.317 | 3.341 | 3.221 | 3.259 | 89,712 | -0.01(-0.29%) |
Oct 14, 2021 | 3.355 | 3.384 | 3.221 | 3.269 | 222,929 | -0.05(-1.45%) |
Oct 13, 2021 | 3.192 | 3.441 | 3.154 | 3.317 | 415,970 | +0.20(+6.46%) |
Oct 12, 2021 | 3.087 | 3.144 | 3.077 | 3.115 | 58,436 | +0.01(+0.36%) |
Oct 11, 2021 | 3.096 | 3.123 | 3.075 | 3.104 | 118,324 | +0.16(+5.49%) |
Oct 08, 2021 | 2.895 | 2.972 | 2.895 | 2.943 | 61,621 | +0.05(+1.66%) |
Oct 07, 2021 | 2.962 | 2.962 | 2.876 | 2.895 | 115,461 | -0.05(-1.63%) |
Oct 06, 2021 | 2.972 | 3.039 | 2.943 | 2.943 | 33,262 | -0.09(-2.85%) |
Oct 05, 2021 | 2.981 | 3.060 | 2.952 | 3.029 | 100,785 | +0.07(+2.27%) |
Oct 04, 2021 | 2.924 | 3.221 | 2.895 | 2.962 | 747,554 | +0.03(+0.98%) |