Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.114 | 3.152 | 3.057 | 3.124 | 122,097 | +0.05(+1.55%) |
Dec 30, 2021 | 3.209 | 3.276 | 3.076 | 3.076 | 218,245 | -0.13(-4.17%) |
Dec 29, 2021 | 3.286 | 3.324 | 3.181 | 3.209 | 123,824 | -0.08(-2.33%) |
Dec 28, 2021 | 3.305 | 3.324 | 3.248 | 3.286 | 60,537 | -0.02(-0.58%) |
Dec 27, 2021 | 3.401 | 3.429 | 3.257 | 3.305 | 79,484 | -0.04(-1.14%) |
Dec 23, 2021 | 3.458 | 3.477 | 3.324 | 3.343 | 97,915 | -0.13(-3.85%) |
Dec 22, 2021 | 3.391 | 3.486 | 3.334 | 3.477 | 47,554 | +0.07(+1.96%) |
Dec 21, 2021 | 3.315 | 3.420 | 3.315 | 3.410 | 58,382 | +0.11(+3.48%) |
Dec 20, 2021 | 3.286 | 3.343 | 3.104 | 3.295 | 87,231 | +0.03(+0.88%) |
Dec 17, 2021 | 3.181 | 3.295 | 3.085 | 3.267 | 34,596 | +0.07(+2.09%) |
Dec 16, 2021 | 3.257 | 3.315 | 3.152 | 3.200 | 68,290 | -0.05(-1.47%) |
Dec 15, 2021 | 3.076 | 3.276 | 2.971 | 3.248 | 129,128 | +0.16(+5.26%) |
Dec 14, 2021 | 3.114 | 3.195 | 3.057 | 3.085 | 47,319 | -0.04(-1.22%) |
Dec 13, 2021 | 3.267 | 3.267 | 3.124 | 3.124 | 68,857 | -0.15(-4.66%) |
Dec 10, 2021 | 3.295 | 3.391 | 3.200 | 3.276 | 48,960 | +0.00(+0.00%) |
Dec 09, 2021 | 3.381 | 3.381 | 3.257 | 3.276 | 38,509 | -0.11(-3.11%) |
Dec 08, 2021 | 3.238 | 3.410 | 3.219 | 3.381 | 58,651 | +0.16(+5.04%) |
Dec 07, 2021 | 3.238 | 3.343 | 3.200 | 3.219 | 144,405 | +0.09(+2.74%) |
Dec 06, 2021 | 3.066 | 3.243 | 3.057 | 3.133 | 105,972 | +0.08(+2.50%) |
Dec 03, 2021 | 3.248 | 3.248 | 2.974 | 3.057 | 110,710 | -0.18(-5.47%) |
Dec 02, 2021 | 3.114 | 3.295 | 3.104 | 3.233 | 193,405 | +0.12(+3.83%) |
Dec 01, 2021 | 3.525 | 3.601 | 3.072 | 3.114 | 448,150 | -0.32(-9.19%) |
Nov 30, 2021 | 3.391 | 3.439 | 3.362 | 3.429 | 44,292 | -0.01(-0.28%) |
Nov 29, 2021 | 3.496 | 3.525 | 3.362 | 3.439 | 21,803 | -0.01(-0.28%) |
Nov 26, 2021 | 3.372 | 3.448 | 3.362 | 3.448 | 59,756 | -0.04(-1.10%) |
Nov 24, 2021 | 3.391 | 3.496 | 3.391 | 3.486 | 27,309 | +0.07(+1.96%) |
Nov 23, 2021 | 3.439 | 3.505 | 3.353 | 3.420 | 130,727 | -0.04(-1.11%) |
Nov 22, 2021 | 3.582 | 3.639 | 3.439 | 3.458 | 148,829 | -0.12(-3.47%) |
Nov 19, 2021 | 3.601 | 3.620 | 3.534 | 3.582 | 108,062 | -0.04(-1.06%) |
Nov 18, 2021 | 3.821 | 3.630 | 3.611 | 3.620 | 89,075 | -0.17(-4.53%) |
Nov 17, 2021 | 3.792 | 3.897 | 3.744 | 3.792 | 93,587 | -0.04(-1.00%) |
Nov 16, 2021 | 3.802 | 3.888 | 3.706 | 3.830 | 242,402 | +0.03(+0.75%) |
Nov 15, 2021 | 3.668 | 3.802 | 3.630 | 3.802 | 86,359 | +0.14(+3.92%) |
Nov 12, 2021 | 3.611 | 3.697 | 3.572 | 3.658 | 55,860 | +0.07(+1.86%) |
Nov 11, 2021 | 3.601 | 3.630 | 3.563 | 3.592 | 44,620 | +0.00(+0.00%) |
Nov 10, 2021 | 3.639 | 3.592 | 116,139 | -0.09(-2.34%) | ||
Nov 09, 2021 | 3.735 | 3.756 | 3.611 | 3.678 | 79,888 | -0.05(-1.28%) |
Nov 08, 2021 | 3.687 | 3.773 | 3.687 | 3.725 | 96,148 | +0.04(+1.04%) |
Nov 05, 2021 | 3.687 | 3.716 | 3.639 | 3.687 | 78,293 | +0.07(+1.85%) |
Nov 04, 2021 | 3.773 | 3.792 | 3.553 | 3.620 | 162,453 | -0.15(-4.05%) |
Nov 03, 2021 | 3.611 | 3.802 | 3.611 | 3.773 | 254,453 | +0.13(+3.67%) |
Nov 02, 2021 | 3.639 | 3.687 | 3.611 | 3.639 | 75,091 | +0.00(+0.00%) |
Nov 01, 2021 | 3.611 | 3.674 | 3.587 | 3.639 | 75,167 | +0.09(+2.42%) |
Oct 29, 2021 | 3.611 | 3.668 | 3.525 | 3.553 | 112,654 | -0.09(-2.36%) |
Oct 28, 2021 | 3.639 | 3.673 | 3.553 | 3.639 | 107,702 | +0.02(+0.53%) |
Oct 27, 2021 | 3.658 | 3.735 | 3.592 | 3.620 | 117,695 | -0.07(-1.81%) |
Oct 26, 2021 | 3.773 | 3.687 | 194,019 | -0.11(-2.77%) | ||
Oct 25, 2021 | 3.639 | 3.792 | 3.611 | 3.792 | 131,998 | +0.14(+3.93%) |
Oct 22, 2021 | 3.668 | 3.682 | 3.467 | 3.649 | 484,507 | -0.02(-0.52%) |
Oct 21, 2021 | 3.744 | 3.783 | 3.658 | 3.668 | 149,741 | -0.13(-3.52%) |
Oct 20, 2021 | 3.744 | 3.811 | 3.658 | 3.802 | 169,845 | +0.07(+1.79%) |
Oct 19, 2021 | 3.754 | 3.869 | 3.697 | 3.735 | 256,309 | -0.01(-0.26%) |
Oct 18, 2021 | 3.830 | 3.869 | 3.697 | 3.744 | 326,466 | -0.07(-1.75%) |
Oct 15, 2021 | 3.888 | 3.888 | 3.783 | 3.811 | 157,879 | -0.08(-1.97%) |
Oct 14, 2021 | 3.840 | 3.907 | 3.783 | 3.888 | 191,479 | +0.08(+2.00%) |
Oct 13, 2021 | 3.783 | 3.840 | 3.639 | 3.811 | 315,415 | +0.02(+0.50%) |
Oct 12, 2021 | 3.773 | 3.916 | 3.744 | 3.792 | 495,360 | -0.01(-0.25%) |
Oct 11, 2021 | 3.878 | 3.993 | 3.726 | 3.802 | 704,776 | -0.01(-0.25%) |
Oct 08, 2021 | 4.021 | 4.241 | 3.783 | 3.811 | 702,145 | -0.16(-4.09%) |
Oct 07, 2021 | 4.031 | 4.079 | 3.744 | 3.974 | 706,033 | +0.02(+0.48%) |
Oct 06, 2021 | 4.442 | 4.532 | 3.955 | 3.955 | 1,074,007 | -0.67(-14.46%) |
Oct 05, 2021 | 5.206 | 5.320 | 4.356 | 4.623 | 20,313,568 | +0.11(+2.54%) |
Oct 04, 2021 | 4.623 | 4.977 | 4.489 | 4.509 | 1,804,197 | -0.05(-1.05%) |