Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.520 | 3.650 | 3.430 | 3.440 | 146,517 | -0.14(-3.91%) |
Dec 30, 2021 | 3.510 | 3.640 | 3.480 | 3.580 | 128,035 | +0.02(+0.56%) |
Dec 29, 2021 | 3.510 | 3.610 | 3.400 | 3.560 | 101,613 | +0.03(+0.85%) |
Dec 28, 2021 | 3.640 | 3.797 | 3.530 | 3.530 | 128,925 | -0.13(-3.55%) |
Dec 27, 2021 | 3.890 | 4.000 | 3.600 | 3.660 | 136,812 | -0.23(-5.91%) |
Dec 23, 2021 | 3.990 | 4.025 | 3.770 | 3.890 | 105,418 | -0.12(-2.99%) |
Dec 22, 2021 | 3.900 | 4.090 | 3.900 | 4.010 | 94,180 | +0.16(+4.16%) |
Dec 21, 2021 | 4.000 | 4.060 | 3.850 | 3.850 | 98,790 | -0.09(-2.28%) |
Dec 20, 2021 | 3.980 | 4.063 | 3.940 | 3.940 | 52,660 | -0.07(-1.75%) |
Dec 17, 2021 | 4.030 | 4.150 | 3.956 | 4.010 | 97,458 | -0.05(-1.23%) |
Dec 16, 2021 | 4.090 | 4.200 | 3.970 | 4.060 | 118,805 | +0.01(+0.25%) |
Dec 15, 2021 | 4.150 | 4.170 | 3.890 | 4.050 | 93,917 | -0.12(-2.88%) |
Dec 14, 2021 | 4.170 | 4.200 | 3.850 | 4.170 | 126,978 | +0.20(+5.04%) |
Dec 13, 2021 | 3.860 | 4.060 | 3.818 | 3.970 | 95,615 | +0.07(+1.79%) |
Dec 10, 2021 | 3.970 | 4.070 | 3.860 | 3.900 | 50,293 | -0.13(-3.23%) |
Dec 09, 2021 | 4.000 | 4.050 | 3.760 | 4.030 | 83,972 | +0.01(+0.25%) |
Dec 08, 2021 | 3.620 | 4.060 | 3.620 | 4.020 | 175,960 | +0.34(+9.24%) |
Dec 07, 2021 | 3.310 | 3.780 | 3.310 | 3.680 | 95,923 | +0.40(+12.20%) |
Dec 06, 2021 | 3.400 | 3.461 | 3.260 | 3.280 | 124,881 | -0.13(-3.81%) |
Dec 03, 2021 | 3.480 | 3.535 | 3.270 | 3.410 | 69,625 | -0.09(-2.57%) |
Dec 02, 2021 | 3.460 | 3.555 | 3.050 | 3.500 | 183,088 | +0.04(+1.16%) |
Dec 01, 2021 | 3.690 | 3.770 | 3.460 | 3.460 | 83,001 | -0.10(-2.81%) |
Nov 30, 2021 | 3.910 | 3.950 | 3.560 | 3.560 | 102,759 | -0.41(-10.33%) |
Nov 29, 2021 | 3.980 | 4.050 | 3.740 | 3.970 | 142,297 | -0.04(-1.00%) |
Nov 26, 2021 | 4.040 | 4.060 | 3.850 | 4.010 | 57,375 | -0.03(-0.74%) |
Nov 24, 2021 | 3.810 | 4.040 | 3.750 | 4.040 | 92,049 | +0.21(+5.48%) |
Nov 23, 2021 | 3.700 | 3.870 | 3.540 | 3.830 | 158,141 | +0.18(+4.93%) |
Nov 22, 2021 | 3.760 | 3.800 | 3.520 | 3.650 | 202,164 | -0.19(-4.95%) |
Nov 19, 2021 | 3.790 | 3.890 | 3.700 | 3.840 | 70,034 | +0.15(+4.07%) |
Nov 18, 2021 | 3.880 | 3.730 | 3.690 | 3.690 | 215,421 | -0.21(-5.38%) |
Nov 17, 2021 | 4.030 | 4.220 | 3.800 | 3.900 | 172,101 | -0.21(-5.11%) |
Nov 16, 2021 | 4.310 | 4.310 | 3.850 | 4.110 | 313,137 | -0.20(-4.64%) |
Nov 15, 2021 | 4.310 | 4.450 | 4.100 | 4.310 | 292,247 | -0.19(-4.22%) |
Nov 12, 2021 | 4.200 | 4.790 | 4.050 | 4.500 | 1,801,888 | +0.73(+19.21%) |
Nov 11, 2021 | 3.790 | 3.980 | 3.670 | 3.775 | 216,171 | +0.03(+0.94%) |
Nov 10, 2021 | 3.690 | 3.740 | 117,712 | -0.00(-0.13%) | ||
Nov 09, 2021 | 3.860 | 3.880 | 3.600 | 3.745 | 173,951 | -0.15(-3.97%) |
Nov 08, 2021 | 3.860 | 4.050 | 3.690 | 3.900 | 188,148 | +0.05(+1.30%) |
Nov 05, 2021 | 4.200 | 4.200 | 3.810 | 3.850 | 91,160 | -0.30(-7.23%) |
Nov 04, 2021 | 4.430 | 4.510 | 3.890 | 4.150 | 134,811 | -0.32(-7.16%) |
Nov 03, 2021 | 4.330 | 4.470 | 4.180 | 4.470 | 120,752 | +0.13(+3.00%) |
Nov 02, 2021 | 4.080 | 4.380 | 3.890 | 4.340 | 144,349 | +0.31(+7.69%) |
Nov 01, 2021 | 3.940 | 4.090 | 3.830 | 4.030 | 78,683 | +0.09(+2.28%) |
Oct 29, 2021 | 3.870 | 4.080 | 3.860 | 3.940 | 76,317 | +0.00(+0.00%) |
Oct 28, 2021 | 3.740 | 4.100 | 3.940 | 148,224 | +0.13(+3.41%) | |
Oct 27, 2021 | 3.740 | 3.958 | 3.727 | 3.810 | 70,855 | +0.00(+0.00%) |
Oct 26, 2021 | 3.800 | 3.810 | 158,423 | +0.06(+1.60%) | ||
Oct 25, 2021 | 3.610 | 3.820 | 3.580 | 3.750 | 78,379 | +0.12(+3.31%) |
Oct 22, 2021 | 3.560 | 3.640 | 3.500 | 3.630 | 77,427 | -0.02(-0.55%) |
Oct 21, 2021 | 3.730 | 3.780 | 3.560 | 3.650 | 113,163 | -0.12(-3.18%) |
Oct 20, 2021 | 3.840 | 3.840 | 3.660 | 3.770 | 54,605 | -0.09(-2.33%) |
Oct 19, 2021 | 3.900 | 3.900 | 3.700 | 3.860 | 53,024 | -0.01(-0.26%) |
Oct 18, 2021 | 3.880 | 3.880 | 3.630 | 3.870 | 86,256 | +0.19(+5.16%) |
Oct 15, 2021 | 3.720 | 3.867 | 3.640 | 3.680 | 77,958 | -0.04(-1.08%) |
Oct 14, 2021 | 3.900 | 3.940 | 3.600 | 3.720 | 81,925 | -0.09(-2.36%) |
Oct 13, 2021 | 3.600 | 3.830 | 3.580 | 3.810 | 58,944 | +0.28(+7.93%) |
Oct 12, 2021 | 3.620 | 3.690 | 3.500 | 3.530 | 119,207 | -0.14(-3.81%) |
Oct 11, 2021 | 3.720 | 3.820 | 3.612 | 3.670 | 42,479 | -0.05(-1.34%) |
Oct 08, 2021 | 3.890 | 4.000 | 3.700 | 3.720 | 85,761 | -0.19(-4.86%) |
Oct 07, 2021 | 3.990 | 4.100 | 3.870 | 3.910 | 102,251 | -0.02(-0.51%) |
Oct 06, 2021 | 3.860 | 3.990 | 3.850 | 3.930 | 52,278 | -0.01(-0.25%) |
Oct 05, 2021 | 3.750 | 4.147 | 3.750 | 3.940 | 217,822 | +0.23(+6.20%) |
Oct 04, 2021 | 3.940 | 4.000 | 3.670 | 3.710 | 113,988 | -0.25(-6.31%) |