Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.340 | 3.445 | 3.300 | 3.370 | 4,258,049 | +0.02(+0.60%) |
Dec 30, 2021 | 3.290 | 3.450 | 3.280 | 3.350 | 3,732,912 | +0.04(+1.21%) |
Dec 29, 2021 | 3.360 | 3.380 | 3.280 | 3.310 | 2,956,317 | -0.10(-2.93%) |
Dec 28, 2021 | 3.380 | 3.520 | 3.370 | 3.410 | 3,022,461 | +0.01(+0.29%) |
Dec 27, 2021 | 3.460 | 3.480 | 3.390 | 3.400 | 2,612,000 | -0.11(-3.13%) |
Dec 23, 2021 | 3.360 | 3.570 | 3.330 | 3.510 | 3,204,781 | +0.14(+4.15%) |
Dec 22, 2021 | 3.390 | 3.420 | 3.340 | 3.370 | 2,564,490 | -0.04(-1.17%) |
Dec 21, 2021 | 3.410 | 3.470 | 3.380 | 3.410 | 2,027,623 | +0.00(+0.00%) |
Dec 20, 2021 | 3.420 | 3.430 | 3.290 | 3.410 | 3,176,530 | -0.06(-1.73%) |
Dec 17, 2021 | 3.330 | 3.510 | 3.280 | 3.470 | 4,045,769 | +0.15(+4.52%) |
Dec 16, 2021 | 3.240 | 3.370 | 3.235 | 3.320 | 2,262,600 | +0.08(+2.47%) |
Dec 15, 2021 | 3.240 | 3.250 | 3.112 | 3.240 | 2,608,531 | -0.01(-0.31%) |
Dec 14, 2021 | 3.230 | 3.290 | 3.210 | 3.250 | 3,598,283 | -0.05(-1.52%) |
Dec 13, 2021 | 3.380 | 3.410 | 3.240 | 3.300 | 3,766,868 | -0.08(-2.37%) |
Dec 10, 2021 | 3.350 | 3.430 | 3.320 | 3.380 | 4,692,220 | +0.03(+0.90%) |
Dec 09, 2021 | 3.560 | 3.590 | 3.350 | 3.350 | 5,956,130 | -0.26(-7.20%) |
Dec 08, 2021 | 3.690 | 3.690 | 3.541 | 3.610 | 4,707,757 | -0.08(-2.17%) |
Dec 07, 2021 | 3.590 | 3.775 | 3.590 | 3.690 | 2,150,319 | +0.12(+3.36%) |
Dec 06, 2021 | 3.540 | 3.585 | 3.500 | 3.570 | 3,511,396 | +0.00(+0.00%) |
Dec 03, 2021 | 3.600 | 3.620 | 3.490 | 3.570 | 5,479,750 | +0.00(+0.00%) |
Dec 02, 2021 | 3.650 | 3.685 | 3.490 | 3.570 | 4,198,741 | -0.14(-3.77%) |
Dec 01, 2021 | 3.650 | 3.735 | 3.530 | 3.710 | 7,867,834 | +0.11(+3.06%) |
Nov 30, 2021 | 3.520 | 3.650 | 3.520 | 3.600 | 4,751,691 | +0.04(+1.12%) |
Nov 29, 2021 | 3.670 | 3.670 | 3.525 | 3.560 | 5,905,665 | -0.08(-2.20%) |
Nov 26, 2021 | 3.770 | 3.800 | 3.590 | 3.640 | 2,510,633 | -0.21(-5.45%) |
Nov 24, 2021 | 3.780 | 3.860 | 3.750 | 3.850 | 2,351,846 | +0.03(+0.79%) |
Nov 23, 2021 | 3.790 | 3.860 | 3.680 | 3.820 | 3,770,173 | +0.04(+1.06%) |
Nov 22, 2021 | 3.900 | 3.920 | 3.770 | 3.780 | 3,754,802 | -0.12(-3.08%) |
Nov 19, 2021 | 4.000 | 4.000 | 3.860 | 3.900 | 3,271,060 | +0.00(+0.00%) |
Nov 18, 2021 | 4.170 | 3.920 | 3.870 | 3.900 | 6,251,636 | -0.23(-5.57%) |
Nov 17, 2021 | 4.080 | 4.220 | 3.995 | 4.130 | 4,415,625 | +0.02(+0.49%) |
Nov 16, 2021 | 4.030 | 4.590 | 3.995 | 4.110 | 12,770,087 | +0.13(+3.27%) |
Nov 15, 2021 | 4.020 | 4.090 | 3.970 | 3.980 | 3,665,216 | -0.08(-1.97%) |
Nov 12, 2021 | 4.150 | 4.185 | 3.960 | 4.060 | 6,379,833 | -0.05(-1.22%) |
Nov 11, 2021 | 4.200 | 4.270 | 4.090 | 4.110 | 3,305,807 | -0.09(-2.14%) |
Nov 10, 2021 | 4.140 | 4.200 | 3,378,030 | -0.01(-0.24%) | ||
Nov 09, 2021 | 4.130 | 4.245 | 4.090 | 4.210 | 3,118,078 | +0.06(+1.45%) |
Nov 08, 2021 | 4.180 | 4.180 | 4.030 | 4.150 | 5,199,852 | +0.06(+1.47%) |
Nov 05, 2021 | 4.220 | 4.305 | 4.050 | 4.090 | 5,166,341 | -0.14(-3.31%) |
Nov 04, 2021 | 4.280 | 4.375 | 4.150 | 4.230 | 4,171,072 | -0.01(-0.24%) |
Nov 03, 2021 | 4.500 | 4.550 | 4.180 | 4.240 | 10,018,249 | -0.58(-12.03%) |
Nov 02, 2021 | 4.810 | 4.880 | 4.720 | 4.820 | 1,864,812 | -0.01(-0.21%) |
Nov 01, 2021 | 4.790 | 4.890 | 4.825 | 4.830 | 1,797,946 | +0.06(+1.26%) |
Oct 29, 2021 | 4.690 | 4.780 | 4.630 | 4.770 | 2,363,308 | +0.10(+2.14%) |
Oct 28, 2021 | 4.590 | 4.670 | 4.480 | 4.670 | 2,866,128 | +0.09(+1.97%) |
Oct 27, 2021 | 4.650 | 4.680 | 4.570 | 4.580 | 2,740,114 | -0.07(-1.51%) |
Oct 26, 2021 | 4.772 | 4.650 | 8,989,660 | -0.11(-2.31%) | ||
Oct 25, 2021 | 4.950 | 4.970 | 4.720 | 4.760 | 4,933,821 | -0.24(-4.80%) |
Oct 22, 2021 | 5.020 | 5.020 | 4.930 | 5.000 | 1,986,065 | -0.01(-0.20%) |
Oct 21, 2021 | 5.000 | 5.050 | 4.980 | 5.010 | 1,112,502 | -0.02(-0.40%) |
Oct 20, 2021 | 5.050 | 5.070 | 4.970 | 5.030 | 1,430,422 | -0.02(-0.40%) |
Oct 19, 2021 | 5.080 | 5.110 | 5.020 | 5.050 | 1,397,484 | +0.01(+0.20%) |
Oct 18, 2021 | 5.110 | 5.160 | 5.010 | 5.040 | 1,396,778 | -0.12(-2.33%) |
Oct 15, 2021 | 5.220 | 5.237 | 5.110 | 5.160 | 1,338,575 | -0.01(-0.19%) |
Oct 14, 2021 | 5.180 | 5.235 | 5.125 | 5.170 | 1,620,166 | +0.00(+0.00%) |
Oct 13, 2021 | 5.210 | 5.220 | 5.115 | 5.170 | 1,209,887 | -0.01(-0.19%) |
Oct 12, 2021 | 5.110 | 5.240 | 5.100 | 5.180 | 1,677,206 | +0.09(+1.77%) |
Oct 11, 2021 | 5.060 | 5.170 | 4.995 | 5.090 | 1,959,228 | +0.07(+1.39%) |
Oct 08, 2021 | 4.980 | 5.040 | 4.940 | 5.020 | 1,751,033 | +0.07(+1.41%) |
Oct 07, 2021 | 4.900 | 5.035 | 4.855 | 4.950 | 1,392,949 | +0.08(+1.64%) |
Oct 06, 2021 | 4.910 | 4.920 | 4.815 | 4.870 | 2,164,217 | -0.05(-1.02%) |
Oct 05, 2021 | 5.000 | 5.035 | 4.805 | 4.920 | 3,353,798 | -0.07(-1.40%) |
Oct 04, 2021 | 5.070 | 5.100 | 4.930 | 4.990 | 3,495,994 | -0.12(-2.35%) |