Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.740 | 3.870 | 3.710 | 3.730 | 372,333 | -0.12(-3.12%) |
Dec 30, 2021 | 3.600 | 3.860 | 3.600 | 3.850 | 436,429 | +0.21(+5.77%) |
Dec 29, 2021 | 3.600 | 3.740 | 3.460 | 3.640 | 380,415 | +0.11(+3.12%) |
Dec 28, 2021 | 3.630 | 3.690 | 3.480 | 3.530 | 417,606 | -0.06(-1.67%) |
Dec 27, 2021 | 3.750 | 3.800 | 3.580 | 3.590 | 250,124 | -0.22(-5.77%) |
Dec 23, 2021 | 3.770 | 3.830 | 3.670 | 3.810 | 216,738 | +0.05(+1.33%) |
Dec 22, 2021 | 3.790 | 3.866 | 3.680 | 3.760 | 250,114 | -0.01(-0.27%) |
Dec 21, 2021 | 3.760 | 3.820 | 3.710 | 3.770 | 265,943 | +0.02(+0.53%) |
Dec 20, 2021 | 3.730 | 3.870 | 3.650 | 3.750 | 245,558 | +0.01(+0.27%) |
Dec 17, 2021 | 3.700 | 3.990 | 3.660 | 3.740 | 524,685 | +0.00(+0.00%) |
Dec 16, 2021 | 3.830 | 3.960 | 3.690 | 3.740 | 321,040 | -0.09(-2.35%) |
Dec 15, 2021 | 3.870 | 3.930 | 3.620 | 3.830 | 572,387 | +0.11(+2.96%) |
Dec 14, 2021 | 3.800 | 3.890 | 3.680 | 3.720 | 229,247 | -0.08(-2.11%) |
Dec 13, 2021 | 3.860 | 3.920 | 3.610 | 3.800 | 308,714 | +0.06(+1.60%) |
Dec 10, 2021 | 3.900 | 3.990 | 3.710 | 3.740 | 283,823 | -0.16(-4.10%) |
Dec 09, 2021 | 3.860 | 4.080 | 3.830 | 3.900 | 406,302 | +0.01(+0.26%) |
Dec 08, 2021 | 3.790 | 3.980 | 3.700 | 3.890 | 302,127 | +0.12(+3.18%) |
Dec 07, 2021 | 3.420 | 3.840 | 3.420 | 3.770 | 406,481 | +0.28(+8.02%) |
Dec 06, 2021 | 3.400 | 3.570 | 3.190 | 3.490 | 640,754 | -0.08(-2.24%) |
Dec 03, 2021 | 3.730 | 3.780 | 3.442 | 3.570 | 500,515 | -0.18(-4.80%) |
Dec 02, 2021 | 3.560 | 3.770 | 3.442 | 3.750 | 569,743 | +0.10(+2.74%) |
Dec 01, 2021 | 3.880 | 4.040 | 3.480 | 3.650 | 1,051,262 | -0.26(-6.65%) |
Nov 30, 2021 | 4.060 | 4.140 | 3.690 | 3.910 | 2,320,425 | -0.26(-6.24%) |
Nov 29, 2021 | 4.260 | 4.590 | 4.060 | 4.170 | 3,700,501 | -0.18(-4.14%) |
Nov 26, 2021 | 4.190 | 4.650 | 3.970 | 4.350 | 6,584,215 | +0.21(+5.20%) |
Nov 24, 2021 | 5.020 | 5.500 | 4.100 | 4.135 | 89,428,432 | +0.65(+18.82%) |
Nov 23, 2021 | 3.350 | 3.543 | 3.350 | 3.480 | 157,190 | +0.08(+2.35%) |
Nov 22, 2021 | 3.640 | 3.640 | 3.400 | 3.400 | 117,700 | -0.24(-6.59%) |
Nov 19, 2021 | 3.530 | 3.750 | 3.400 | 3.640 | 167,512 | +0.12(+3.41%) |
Nov 18, 2021 | 3.560 | 3.510 | 3.484 | 3.520 | 261,344 | -0.01(-0.28%) |
Nov 17, 2021 | 3.890 | 3.960 | 3.500 | 3.530 | 402,168 | -0.41(-10.41%) |
Nov 16, 2021 | 3.950 | 4.000 | 3.880 | 3.940 | 66,247 | -0.01(-0.25%) |
Nov 15, 2021 | 4.000 | 4.130 | 3.920 | 3.950 | 85,069 | -0.05(-1.25%) |
Nov 12, 2021 | 4.090 | 4.140 | 3.860 | 4.000 | 164,468 | +0.04(+1.01%) |
Nov 11, 2021 | 4.060 | 4.180 | 3.860 | 3.960 | 112,404 | -0.08(-1.98%) |
Nov 10, 2021 | 4.150 | 4.040 | 118,310 | -0.13(-3.12%) | ||
Nov 09, 2021 | 4.300 | 4.330 | 4.130 | 4.170 | 114,695 | -0.11(-2.57%) |
Nov 08, 2021 | 4.280 | 4.400 | 4.220 | 4.280 | 78,913 | +0.01(+0.23%) |
Nov 05, 2021 | 4.350 | 4.355 | 4.210 | 4.270 | 69,672 | -0.06(-1.39%) |
Nov 04, 2021 | 4.150 | 4.440 | 4.140 | 4.330 | 146,883 | +0.20(+4.84%) |
Nov 03, 2021 | 4.190 | 4.370 | 4.130 | 4.130 | 100,754 | -0.14(-3.28%) |
Nov 02, 2021 | 4.110 | 4.320 | 4.030 | 4.270 | 83,352 | +0.25(+6.22%) |
Nov 01, 2021 | 3.980 | 4.140 | 3.940 | 4.020 | 86,716 | +0.08(+2.03%) |
Oct 29, 2021 | 4.080 | 4.082 | 3.910 | 3.940 | 52,778 | -0.14(-3.43%) |
Oct 28, 2021 | 3.970 | 4.100 | 3.960 | 4.080 | 90,700 | +0.09(+2.26%) |
Oct 27, 2021 | 4.060 | 4.120 | 3.850 | 3.990 | 254,444 | -0.08(-1.97%) |
Oct 26, 2021 | 4.080 | 4.070 | 64,513 | -0.04(-0.97%) | ||
Oct 25, 2021 | 4.200 | 4.225 | 4.090 | 4.110 | 79,753 | -0.11(-2.61%) |
Oct 22, 2021 | 4.300 | 4.320 | 4.160 | 4.220 | 50,038 | -0.09(-2.09%) |
Oct 21, 2021 | 4.300 | 4.340 | 4.250 | 4.310 | 39,744 | +0.01(+0.23%) |
Oct 20, 2021 | 4.210 | 4.340 | 4.200 | 4.300 | 76,704 | +0.09(+2.14%) |
Oct 19, 2021 | 4.090 | 4.300 | 4.030 | 4.210 | 121,312 | +0.09(+2.18%) |
Oct 18, 2021 | 4.270 | 4.300 | 4.070 | 4.120 | 138,364 | -0.17(-3.96%) |
Oct 15, 2021 | 4.360 | 4.470 | 4.168 | 4.290 | 108,202 | -0.06(-1.38%) |
Oct 14, 2021 | 4.330 | 4.470 | 4.290 | 4.350 | 105,204 | -0.03(-0.68%) |
Oct 13, 2021 | 4.470 | 4.490 | 4.050 | 4.380 | 268,014 | -0.09(-2.01%) |
Oct 12, 2021 | 4.360 | 4.500 | 4.350 | 4.470 | 49,019 | +0.10(+2.29%) |
Oct 11, 2021 | 4.300 | 4.440 | 4.300 | 4.370 | 69,966 | +0.08(+1.86%) |
Oct 08, 2021 | 4.410 | 4.440 | 4.280 | 4.290 | 110,982 | -0.11(-2.50%) |
Oct 07, 2021 | 4.460 | 4.625 | 4.400 | 4.400 | 202,690 | -0.06(-1.35%) |
Oct 06, 2021 | 4.500 | 4.570 | 4.400 | 4.460 | 126,400 | -0.06(-1.33%) |
Oct 05, 2021 | 4.970 | 5.030 | 4.420 | 4.520 | 351,850 | -0.48(-9.60%) |
Oct 04, 2021 | 5.190 | 5.190 | 4.990 | 5.000 | 119,313 | -0.19(-3.66%) |