Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.210 | 3.310 | 3.150 | 3.150 | 123,609 | -0.09(-2.78%) |
Dec 30, 2021 | 3.220 | 3.370 | 3.190 | 3.240 | 387,101 | +0.05(+1.57%) |
Dec 29, 2021 | 3.310 | 3.340 | 3.180 | 3.190 | 185,569 | -0.14(-4.20%) |
Dec 28, 2021 | 3.330 | 3.437 | 3.310 | 3.330 | 138,472 | -0.01(-0.30%) |
Dec 27, 2021 | 3.380 | 3.410 | 3.320 | 3.340 | 195,071 | -0.05(-1.47%) |
Dec 23, 2021 | 3.370 | 3.470 | 3.330 | 3.390 | 141,103 | +0.01(+0.30%) |
Dec 22, 2021 | 3.370 | 3.400 | 3.310 | 3.380 | 100,514 | -0.01(-0.29%) |
Dec 21, 2021 | 3.410 | 3.490 | 3.330 | 3.390 | 121,540 | -0.03(-0.88%) |
Dec 20, 2021 | 3.420 | 3.460 | 3.230 | 3.420 | 144,300 | +0.08(+2.40%) |
Dec 17, 2021 | 3.380 | 3.590 | 3.270 | 3.340 | 531,221 | -0.02(-0.60%) |
Dec 16, 2021 | 3.530 | 3.540 | 3.320 | 3.360 | 89,514 | -0.15(-4.27%) |
Dec 15, 2021 | 3.520 | 3.540 | 3.500 | 3.510 | 184,072 | -0.04(-1.13%) |
Dec 14, 2021 | 3.530 | 3.550 | 3.500 | 3.550 | 242,252 | -0.03(-0.84%) |
Dec 13, 2021 | 3.500 | 3.680 | 3.500 | 3.580 | 334,173 | +0.04(+1.13%) |
Dec 10, 2021 | 3.680 | 3.690 | 3.530 | 3.540 | 165,250 | -0.11(-3.01%) |
Dec 09, 2021 | 3.640 | 3.715 | 3.570 | 3.650 | 91,231 | -0.04(-1.08%) |
Dec 08, 2021 | 3.610 | 3.730 | 3.510 | 3.690 | 83,061 | +0.08(+2.22%) |
Dec 07, 2021 | 3.480 | 3.640 | 3.400 | 3.610 | 107,543 | +0.13(+3.74%) |
Dec 06, 2021 | 3.370 | 3.480 | 3.260 | 3.480 | 198,098 | +0.08(+2.35%) |
Dec 03, 2021 | 3.400 | 3.425 | 3.370 | 3.400 | 167,676 | -0.01(-0.29%) |
Dec 02, 2021 | 3.450 | 3.540 | 3.360 | 3.410 | 160,270 | +0.01(+0.29%) |
Dec 01, 2021 | 3.460 | 3.505 | 3.380 | 3.400 | 157,523 | +0.02(+0.59%) |
Nov 30, 2021 | 3.400 | 3.500 | 3.340 | 3.380 | 130,202 | -0.05(-1.46%) |
Nov 29, 2021 | 3.670 | 3.680 | 3.410 | 3.430 | 122,314 | -0.20(-5.51%) |
Nov 26, 2021 | 3.710 | 3.740 | 3.600 | 3.630 | 118,144 | -0.15(-3.97%) |
Nov 24, 2021 | 3.660 | 3.830 | 3.650 | 3.780 | 89,949 | +0.09(+2.44%) |
Nov 23, 2021 | 3.850 | 3.850 | 3.590 | 3.690 | 257,082 | -0.13(-3.40%) |
Nov 22, 2021 | 4.020 | 4.020 | 3.750 | 3.820 | 311,148 | -0.14(-3.54%) |
Nov 19, 2021 | 3.920 | 4.000 | 3.860 | 3.960 | 232,474 | +0.02(+0.51%) |
Nov 18, 2021 | 3.970 | 4.020 | 3.911 | 3.940 | 312,668 | -0.03(-0.76%) |
Nov 17, 2021 | 4.080 | 4.120 | 3.920 | 3.970 | 266,867 | -0.08(-1.98%) |
Nov 16, 2021 | 4.020 | 4.100 | 3.900 | 4.050 | 313,877 | +0.04(+1.00%) |
Nov 15, 2021 | 4.010 | 4.120 | 3.960 | 4.010 | 229,573 | +0.01(+0.25%) |
Nov 12, 2021 | 4.050 | 4.060 | 3.850 | 4.000 | 246,927 | +0.02(+0.38%) |
Nov 11, 2021 | 4.100 | 4.210 | 3.750 | 3.985 | 457,630 | -0.06(-1.60%) |
Nov 10, 2021 | 3.760 | 4.050 | 880,595 | +0.21(+5.47%) | ||
Nov 09, 2021 | 3.450 | 3.910 | 3.400 | 3.840 | 568,724 | +0.06(+1.59%) |
Nov 08, 2021 | 3.600 | 3.850 | 3.522 | 3.780 | 1,074,900 | +0.11(+3.00%) |
Nov 05, 2021 | 3.480 | 3.730 | 3.330 | 3.670 | 2,424,320 | -0.06(-1.61%) |
Nov 04, 2021 | 3.320 | 4.460 | 3.230 | 3.730 | 38,831,672 | +0.85(+29.51%) |
Nov 03, 2021 | 2.850 | 2.970 | 2.830 | 2.880 | 52,636 | +0.01(+0.35%) |
Nov 02, 2021 | 2.840 | 2.870 | 2.780 | 2.870 | 39,080 | +0.03(+1.06%) |
Nov 01, 2021 | 2.770 | 2.870 | 2.740 | 2.840 | 61,972 | +0.10(+3.65%) |
Oct 29, 2021 | 2.760 | 2.890 | 2.700 | 2.740 | 97,573 | -0.04(-1.44%) |
Oct 28, 2021 | 2.680 | 2.840 | 2.675 | 2.780 | 104,617 | +0.09(+3.35%) |
Oct 27, 2021 | 2.740 | 2.770 | 2.670 | 2.690 | 56,829 | -0.05(-1.82%) |
Oct 26, 2021 | 2.690 | 2.740 | 97,545 | +0.05(+1.86%) | ||
Oct 25, 2021 | 2.700 | 2.750 | 2.665 | 2.690 | 138,960 | +0.00(+0.00%) |
Oct 22, 2021 | 2.790 | 2.790 | 2.680 | 2.690 | 70,832 | -0.10(-3.58%) |
Oct 21, 2021 | 2.750 | 2.824 | 2.740 | 2.790 | 64,144 | +0.05(+1.82%) |
Oct 20, 2021 | 2.760 | 2.780 | 2.740 | 2.740 | 69,649 | -0.02(-0.72%) |
Oct 19, 2021 | 2.800 | 2.820 | 2.750 | 2.760 | 40,428 | -0.01(-0.36%) |
Oct 18, 2021 | 2.880 | 2.880 | 2.760 | 2.770 | 68,457 | -0.11(-3.82%) |
Oct 15, 2021 | 2.960 | 2.960 | 2.860 | 2.880 | 59,339 | -0.07(-2.37%) |
Oct 14, 2021 | 3.050 | 3.071 | 2.920 | 2.950 | 65,253 | -0.09(-2.96%) |
Oct 13, 2021 | 2.850 | 3.079 | 2.840 | 3.040 | 117,310 | +0.19(+6.67%) |
Oct 12, 2021 | 2.910 | 2.940 | 2.850 | 2.850 | 95,399 | -0.06(-2.06%) |
Oct 11, 2021 | 3.030 | 3.050 | 2.900 | 2.910 | 72,670 | -0.08(-2.68%) |
Oct 08, 2021 | 2.970 | 3.010 | 2.940 | 2.990 | 60,806 | +0.02(+0.67%) |
Oct 07, 2021 | 2.910 | 2.970 | 2.900 | 2.970 | 56,615 | +0.06(+2.06%) |
Oct 06, 2021 | 2.960 | 2.970 | 2.910 | 2.910 | 42,588 | -0.06(-2.02%) |
Oct 05, 2021 | 3.120 | 3.126 | 2.910 | 2.970 | 151,039 | -0.17(-5.41%) |
Oct 04, 2021 | 3.220 | 3.220 | 3.120 | 3.140 | 103,976 | -0.08(-2.48%) |