Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.200 | 3.315 | 3.190 | 3.250 | 575,683 | -0.07(-2.11%) |
Dec 30, 2021 | 3.410 | 3.410 | 3.270 | 3.320 | 556,391 | -0.08(-2.30%) |
Dec 29, 2021 | 3.400 | 3.440 | 3.250 | 3.398 | 453,530 | -0.00(-0.06%) |
Dec 28, 2021 | 3.480 | 3.650 | 3.320 | 3.400 | 385,892 | -0.13(-3.68%) |
Dec 27, 2021 | 3.650 | 3.650 | 3.440 | 3.530 | 276,418 | +0.00(+0.00%) |
Dec 23, 2021 | 3.370 | 3.660 | 3.370 | 3.530 | 236,350 | -0.04(-1.12%) |
Dec 22, 2021 | 3.430 | 3.570 | 3.420 | 3.570 | 195,377 | +0.15(+4.37%) |
Dec 21, 2021 | 3.330 | 3.500 | 3.285 | 3.421 | 195,637 | +0.10(+2.87%) |
Dec 20, 2021 | 3.455 | 3.640 | 3.090 | 3.325 | 565,440 | -0.20(-5.79%) |
Dec 17, 2021 | 3.600 | 3.600 | 3.400 | 3.530 | 302,833 | -0.07(-1.96%) |
Dec 16, 2021 | 3.520 | 3.830 | 3.510 | 3.600 | 321,341 | -0.08(-2.17%) |
Dec 15, 2021 | 3.610 | 3.800 | 3.470 | 3.680 | 267,585 | -0.11(-3.03%) |
Dec 14, 2021 | 3.770 | 3.930 | 3.490 | 3.795 | 413,763 | +0.17(+4.83%) |
Dec 13, 2021 | 4.000 | 4.000 | 3.510 | 3.620 | 335,836 | -0.28(-7.18%) |
Dec 10, 2021 | 3.970 | 4.010 | 3.870 | 3.900 | 125,378 | -0.07(-1.76%) |
Dec 09, 2021 | 4.010 | 4.060 | 3.900 | 3.970 | 245,508 | -0.08(-1.98%) |
Dec 08, 2021 | 3.760 | 4.050 | 3.600 | 4.050 | 358,665 | +0.30(+8.00%) |
Dec 07, 2021 | 3.670 | 3.910 | 3.596 | 3.750 | 307,062 | +0.10(+2.88%) |
Dec 06, 2021 | 3.750 | 4.140 | 3.620 | 3.645 | 301,008 | -0.15(-4.08%) |
Dec 03, 2021 | 3.670 | 4.050 | 3.670 | 3.800 | 432,674 | -0.02(-0.52%) |
Dec 02, 2021 | 3.600 | 3.850 | 3.600 | 3.820 | 374,491 | +0.01(+0.26%) |
Dec 01, 2021 | 3.850 | 3.880 | 3.620 | 3.810 | 389,775 | -0.02(-0.65%) |
Nov 30, 2021 | 4.000 | 4.050 | 3.710 | 3.835 | 346,072 | -0.17(-4.13%) |
Nov 29, 2021 | 4.150 | 4.186 | 3.933 | 4.000 | 281,630 | -0.10(-2.44%) |
Nov 26, 2021 | 4.120 | 4.178 | 3.940 | 4.100 | 119,520 | -0.06(-1.44%) |
Nov 24, 2021 | 4.380 | 4.380 | 4.106 | 4.160 | 228,674 | +0.01(+0.24%) |
Nov 23, 2021 | 3.800 | 4.175 | 3.800 | 4.150 | 372,645 | +0.25(+6.41%) |
Nov 22, 2021 | 4.090 | 4.250 | 3.850 | 3.900 | 500,368 | -0.24(-5.91%) |
Nov 19, 2021 | 4.210 | 4.269 | 4.060 | 4.145 | 280,598 | -0.06(-1.31%) |
Nov 18, 2021 | 4.470 | 4.260 | 3.994 | 4.200 | 511,751 | -0.36(-7.89%) |
Nov 17, 2021 | 4.510 | 4.891 | 4.490 | 4.560 | 268,945 | -0.07(-1.54%) |
Nov 16, 2021 | 5.050 | 5.050 | 4.500 | 4.631 | 358,575 | -0.06(-1.35%) |
Nov 15, 2021 | 5.190 | 5.530 | 4.694 | 4.694 | 683,139 | -0.49(-9.38%) |
Nov 12, 2021 | 4.700 | 5.410 | 4.700 | 5.180 | 1,416,500 | +0.38(+7.92%) |
Nov 11, 2021 | 4.450 | 4.930 | 4.390 | 4.800 | 837,611 | +0.41(+9.34%) |
Nov 10, 2021 | 4.500 | 4.390 | 488,947 | +0.04(+0.92%) | ||
Nov 09, 2021 | 4.260 | 4.450 | 4.050 | 4.350 | 728,938 | +0.19(+4.57%) |
Nov 08, 2021 | 3.640 | 4.450 | 3.640 | 4.160 | 1,108,166 | +0.54(+14.92%) |
Nov 05, 2021 | 3.400 | 3.690 | 3.260 | 3.620 | 713,427 | +0.21(+6.16%) |
Nov 04, 2021 | 3.510 | 3.650 | 3.410 | 3.410 | 449,444 | -0.21(-5.80%) |
Nov 03, 2021 | 3.720 | 3.720 | 3.570 | 3.620 | 408,126 | -0.10(-2.61%) |
Nov 02, 2021 | 3.810 | 3.840 | 3.700 | 3.717 | 247,569 | -0.08(-2.18%) |
Nov 01, 2021 | 3.740 | 3.820 | 3.720 | 3.800 | 274,372 | +0.05(+1.33%) |
Oct 29, 2021 | 3.820 | 3.900 | 3.720 | 3.750 | 279,800 | -0.11(-2.90%) |
Oct 28, 2021 | 3.610 | 3.889 | 3.610 | 3.862 | 246,007 | +0.05(+1.36%) |
Oct 27, 2021 | 3.890 | 3.930 | 3.760 | 3.810 | 291,450 | -0.08(-2.06%) |
Oct 26, 2021 | 3.910 | 3.890 | 225,121 | +0.03(+0.78%) | ||
Oct 25, 2021 | 3.800 | 3.890 | 3.740 | 3.860 | 172,883 | +0.06(+1.58%) |
Oct 22, 2021 | 3.870 | 3.900 | 3.796 | 3.800 | 206,067 | -0.06(-1.55%) |
Oct 21, 2021 | 3.950 | 3.980 | 3.841 | 3.860 | 205,618 | -0.06(-1.53%) |
Oct 20, 2021 | 4.050 | 4.050 | 3.890 | 3.920 | 198,751 | -0.13(-3.21%) |
Oct 19, 2021 | 3.880 | 4.050 | 3.850 | 4.050 | 233,726 | +0.17(+4.38%) |
Oct 18, 2021 | 3.900 | 3.960 | 3.870 | 3.880 | 323,535 | -0.02(-0.51%) |
Oct 15, 2021 | 3.970 | 3.995 | 3.855 | 3.900 | 182,407 | +0.00(+0.00%) |
Oct 14, 2021 | 3.980 | 4.030 | 3.890 | 3.900 | 207,232 | -0.05(-1.27%) |
Oct 13, 2021 | 3.900 | 4.000 | 3.900 | 3.950 | 172,773 | +0.05(+1.28%) |
Oct 12, 2021 | 3.974 | 4.030 | 3.900 | 3.900 | 179,753 | -0.08(-1.90%) |
Oct 11, 2021 | 3.750 | 4.150 | 3.750 | 3.976 | 139,128 | +0.06(+1.56%) |
Oct 08, 2021 | 4.050 | 4.130 | 3.910 | 3.914 | 203,589 | -0.14(-3.35%) |
Oct 07, 2021 | 3.920 | 4.050 | 3.865 | 4.050 | 308,505 | +0.17(+4.26%) |
Oct 06, 2021 | 3.890 | 3.955 | 3.810 | 3.884 | 177,374 | -0.01(-0.14%) |
Oct 05, 2021 | 3.830 | 3.980 | 3.830 | 3.890 | 243,029 | +0.05(+1.30%) |
Oct 04, 2021 | 4.060 | 4.130 | 3.780 | 3.840 | 414,083 | -0.21(-5.21%) |