Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.630 | 3.660 | 3.630 | 3.650 | 572,339 | +0.02(+0.55%) |
Dec 30, 2021 | 3.610 | 3.650 | 3.610 | 3.630 | 938,758 | -0.02(-0.55%) |
Dec 29, 2021 | 3.650 | 3.660 | 3.630 | 3.650 | 475,803 | +0.02(+0.55%) |
Dec 28, 2021 | 3.620 | 3.680 | 3.600 | 3.630 | 1,105,879 | +0.00(+0.00%) |
Dec 27, 2021 | 3.580 | 3.640 | 3.570 | 3.630 | 802,624 | +0.04(+1.11%) |
Dec 23, 2021 | 3.610 | 3.620 | 3.580 | 3.590 | 2,505,694 | -0.02(-0.55%) |
Dec 22, 2021 | 3.580 | 3.620 | 3.545 | 3.610 | 1,372,675 | +0.05(+1.40%) |
Dec 21, 2021 | 3.570 | 3.610 | 3.560 | 3.560 | 3,133,739 | -0.01(-0.28%) |
Dec 20, 2021 | 3.600 | 3.610 | 3.560 | 3.570 | 5,738,159 | -0.03(-0.83%) |
Dec 17, 2021 | 3.610 | 3.650 | 3.590 | 3.600 | 3,940,432 | -0.01(-0.28%) |
Dec 16, 2021 | 3.600 | 3.685 | 3.580 | 3.610 | 3,690,362 | +0.03(+0.84%) |
Dec 15, 2021 | 3.580 | 3.610 | 3.561 | 3.580 | 4,006,105 | +0.00(+0.00%) |
Dec 14, 2021 | 3.560 | 3.640 | 3.560 | 3.580 | 1,843,757 | +0.01(+0.28%) |
Dec 13, 2021 | 3.550 | 3.600 | 3.550 | 3.570 | 2,039,133 | +0.00(+0.00%) |
Dec 10, 2021 | 3.580 | 3.590 | 3.570 | 3.570 | 1,377,103 | +0.00(+0.00%) |
Dec 09, 2021 | 3.570 | 3.590 | 3.530 | 3.570 | 2,703,381 | -0.01(-0.28%) |
Dec 08, 2021 | 3.600 | 3.610 | 3.580 | 3.580 | 1,406,164 | -0.01(-0.28%) |
Dec 07, 2021 | 3.590 | 3.610 | 3.580 | 3.590 | 2,268,077 | +0.00(+0.00%) |
Dec 06, 2021 | 3.590 | 3.600 | 3.570 | 3.590 | 1,923,973 | +0.00(+0.00%) |
Dec 03, 2021 | 3.600 | 3.610 | 3.590 | 3.590 | 1,754,725 | -0.01(-0.28%) |
Dec 02, 2021 | 3.600 | 3.640 | 3.600 | 3.600 | 1,960,347 | -0.01(-0.28%) |
Dec 01, 2021 | 3.640 | 3.660 | 3.570 | 3.610 | 1,981,375 | -0.01(-0.28%) |
Nov 30, 2021 | 3.610 | 3.640 | 3.590 | 3.620 | 2,661,520 | +0.01(+0.28%) |
Nov 29, 2021 | 3.630 | 3.630 | 3.600 | 3.610 | 1,654,828 | -0.01(-0.28%) |
Nov 26, 2021 | 3.600 | 3.640 | 3.600 | 3.620 | 765,290 | -0.01(-0.28%) |
Nov 24, 2021 | 3.600 | 3.630 | 3.590 | 3.630 | 1,347,922 | +0.03(+0.83%) |
Nov 23, 2021 | 3.610 | 3.620 | 3.590 | 3.600 | 1,140,854 | -0.02(-0.55%) |
Nov 22, 2021 | 3.630 | 3.640 | 3.562 | 3.620 | 1,340,828 | -0.01(-0.28%) |
Nov 19, 2021 | 3.610 | 3.660 | 3.610 | 3.630 | 1,161,039 | +0.00(+0.00%) |
Nov 18, 2021 | 3.650 | 3.670 | 3.610 | 3.630 | 1,507,262 | -0.03(-0.82%) |
Nov 17, 2021 | 3.660 | 3.680 | 3.650 | 3.660 | 1,117,581 | +0.00(+0.00%) |
Nov 16, 2021 | 3.650 | 3.670 | 3.650 | 3.660 | 1,322,087 | -0.01(-0.27%) |
Nov 15, 2021 | 3.690 | 3.690 | 3.660 | 3.670 | 948,241 | -0.01(-0.27%) |
Nov 12, 2021 | 3.670 | 3.690 | 3.670 | 3.680 | 915,130 | +0.02(+0.55%) |
Nov 11, 2021 | 3.680 | 3.690 | 3.660 | 3.660 | 1,019,735 | -0.02(-0.54%) |
Nov 10, 2021 | 3.690 | 3.680 | 2,652,976 | -0.02(-0.54%) | ||
Nov 09, 2021 | 3.660 | 3.720 | 3.650 | 3.700 | 3,059,774 | +0.04(+1.09%) |
Nov 08, 2021 | 3.700 | 3.705 | 3.650 | 3.660 | 2,811,758 | -0.02(-0.54%) |
Nov 05, 2021 | 3.680 | 3.709 | 3.670 | 3.680 | 1,916,340 | -0.01(-0.27%) |
Nov 04, 2021 | 3.680 | 3.720 | 3.680 | 3.690 | 2,564,417 | -0.01(-0.27%) |
Nov 03, 2021 | 3.680 | 3.700 | 3.670 | 3.700 | 1,401,094 | +0.01(+0.27%) |
Nov 02, 2021 | 3.690 | 3.700 | 3.680 | 3.690 | 2,052,929 | +0.00(+0.00%) |
Nov 01, 2021 | 3.690 | 3.720 | 3.700 | 3.690 | 821,426 | +0.00(+0.00%) |
Oct 29, 2021 | 3.690 | 3.700 | 3.690 | 3.690 | 743,698 | -0.01(-0.27%) |
Oct 28, 2021 | 3.680 | 3.700 | 3.675 | 3.700 | 1,473,330 | +0.02(+0.54%) |
Oct 27, 2021 | 3.690 | 3.700 | 3.670 | 3.680 | 1,175,899 | -0.02(-0.54%) |
Oct 26, 2021 | 3.710 | 3.680 | 3.700 | 4,385,174 | +0.02(+0.54%) | |
Oct 25, 2021 | 3.680 | 3.700 | 3.680 | 3.680 | 2,220,973 | -0.02(-0.54%) |
Oct 22, 2021 | 3.680 | 3.710 | 3.680 | 3.700 | 2,130,534 | +0.01(+0.27%) |
Oct 21, 2021 | 3.680 | 3.728 | 3.680 | 3.690 | 1,448,628 | -0.02(-0.54%) |
Oct 20, 2021 | 3.730 | 3.740 | 3.700 | 3.710 | 1,846,697 | -0.01(-0.27%) |
Oct 19, 2021 | 3.680 | 3.740 | 3.680 | 3.720 | 3,122,437 | +0.00(+0.00%) |
Oct 18, 2021 | 3.700 | 3.720 | 3.680 | 3.720 | 3,265,037 | +0.02(+0.54%) |
Oct 15, 2021 | 3.720 | 3.788 | 3.700 | 3.700 | 2,256,288 | -0.04(-1.07%) |
Oct 14, 2021 | 3.790 | 3.800 | 3.720 | 3.740 | 2,694,201 | -0.01(-0.27%) |
Oct 13, 2021 | 3.720 | 3.770 | 3.713 | 3.750 | 4,093,803 | -0.01(-0.27%) |
Oct 12, 2021 | 3.750 | 3.800 | 3.700 | 3.760 | 11,638,123 | +0.00(+0.00%) |
Oct 11, 2021 | 3.710 | 3.785 | 3.635 | 3.760 | 15,291,743 | +0.05(+1.35%) |
Oct 08, 2021 | 3.630 | 3.710 | 3.590 | 3.710 | 37,983,668 | -36.99(-90.88%) |
Oct 07, 2021 | 40.70 | 40.84 | 40.58 | 40.70 | 2,833,866 | +0.02(+0.05%) |
Oct 06, 2021 | 40.55 | 40.70 | 40.49 | 40.68 | 2,215,521 | +0.09(+0.22%) |
Oct 05, 2021 | 40.60 | 40.70 | 40.46 | 40.59 | 1,942,242 | +0.07(+0.17%) |
Oct 04, 2021 | 40.49 | 40.64 | 40.47 | 40.52 | 1,628,141 | -0.03(-0.07%) |