Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.280 | 4.440 | 4.200 | 4.400 | 20,339 | +0.20(+4.76%) |
Dec 30, 2021 | 4.300 | 4.340 | 4.000 | 4.200 | 53,991 | -0.06(-1.41%) |
Dec 29, 2021 | 4.060 | 4.400 | 4.060 | 4.260 | 64,966 | +0.09(+2.28%) |
Dec 28, 2021 | 4.160 | 4.180 | 4.100 | 4.165 | 17,796 | -0.00(-0.12%) |
Dec 27, 2021 | 4.220 | 4.290 | 4.160 | 4.170 | 23,602 | -0.07(-1.65%) |
Dec 23, 2021 | 4.390 | 4.400 | 4.110 | 4.240 | 52,582 | -0.11(-2.53%) |
Dec 22, 2021 | 4.300 | 4.430 | 4.000 | 4.350 | 57,405 | +0.05(+1.16%) |
Dec 21, 2021 | 4.190 | 4.450 | 4.150 | 4.300 | 38,125 | +0.12(+2.87%) |
Dec 20, 2021 | 4.170 | 4.210 | 4.130 | 4.180 | 17,104 | +0.00(+0.00%) |
Dec 17, 2021 | 4.240 | 4.240 | 4.100 | 4.180 | 10,904 | +0.02(+0.53%) |
Dec 16, 2021 | 4.150 | 4.250 | 4.015 | 4.158 | 12,980 | +0.05(+1.17%) |
Dec 15, 2021 | 3.880 | 4.220 | 3.880 | 4.110 | 28,813 | -0.03(-0.72%) |
Dec 14, 2021 | 3.960 | 4.200 | 3.960 | 4.140 | 9,738 | +0.15(+3.76%) |
Dec 13, 2021 | 4.110 | 4.110 | 3.890 | 3.990 | 21,068 | -0.13(-3.16%) |
Dec 10, 2021 | 4.100 | 4.220 | 4.000 | 4.120 | 33,571 | +0.12(+3.00%) |
Dec 09, 2021 | 4.190 | 4.190 | 3.920 | 4.000 | 18,202 | +0.00(+0.00%) |
Dec 08, 2021 | 3.990 | 4.150 | 3.900 | 4.000 | 20,726 | +0.05(+1.27%) |
Dec 07, 2021 | 3.980 | 3.980 | 3.500 | 3.950 | 38,053 | -0.03(-0.75%) |
Dec 06, 2021 | 4.080 | 4.080 | 3.750 | 3.980 | 24,176 | -0.10(-2.45%) |
Dec 03, 2021 | 4.090 | 4.090 | 3.700 | 4.080 | 28,250 | -0.01(-0.24%) |
Dec 02, 2021 | 3.950 | 4.100 | 3.810 | 4.090 | 23,533 | +0.14(+3.54%) |
Dec 01, 2021 | 4.000 | 4.100 | 3.950 | 3.950 | 9,110 | -0.03(-0.88%) |
Nov 30, 2021 | 3.800 | 4.150 | 3.750 | 3.985 | 43,251 | -0.15(-3.74%) |
Nov 29, 2021 | 3.650 | 4.200 | 3.650 | 4.140 | 47,259 | +0.41(+10.99%) |
Nov 26, 2021 | 3.600 | 3.740 | 3.260 | 3.730 | 28,126 | +0.05(+1.36%) |
Nov 24, 2021 | 3.865 | 4.060 | 3.465 | 3.680 | 48,116 | -0.21(-5.40%) |
Nov 23, 2021 | 3.890 | 3.950 | 3.810 | 3.890 | 32,593 | -0.01(-0.26%) |
Nov 22, 2021 | 4.090 | 4.090 | 3.860 | 3.900 | 23,835 | -0.20(-4.88%) |
Nov 19, 2021 | 3.820 | 4.110 | 3.820 | 4.100 | 30,965 | +0.10(+2.50%) |
Nov 18, 2021 | 3.925 | 4.000 | 3.820 | 4.000 | 26,102 | +0.10(+2.56%) |
Nov 17, 2021 | 3.880 | 3.990 | 3.850 | 3.900 | 14,573 | +0.02(+0.52%) |
Nov 16, 2021 | 3.890 | 3.890 | 3.850 | 3.880 | 10,355 | -0.04(-0.89%) |
Nov 15, 2021 | 3.920 | 4.000 | 3.600 | 3.915 | 43,809 | +0.04(+0.90%) |
Nov 12, 2021 | 3.840 | 3.880 | 3.840 | 3.880 | 17,501 | +0.04(+1.04%) |
Nov 11, 2021 | 3.840 | 3.840 | 3.760 | 3.840 | 11,241 | +0.00(+0.00%) |
Nov 10, 2021 | 3.860 | 3.840 | 18,306 | -0.02(-0.41%) | ||
Nov 09, 2021 | 3.725 | 3.990 | 3.725 | 3.856 | 17,799 | +0.11(+2.83%) |
Nov 08, 2021 | 3.750 | 4.110 | 3.560 | 3.750 | 262,617 | +0.01(+0.27%) |
Nov 05, 2021 | 3.730 | 3.770 | 3.590 | 3.740 | 75,814 | +0.05(+1.36%) |
Nov 04, 2021 | 3.240 | 3.800 | 3.240 | 3.690 | 149,220 | +0.48(+14.95%) |
Nov 03, 2021 | 3.250 | 3.290 | 3.100 | 3.210 | 13,647 | -0.04(-1.23%) |
Nov 02, 2021 | 3.250 | 3.250 | 3.200 | 3.250 | 15,435 | -0.00(-0.00%) |
Nov 01, 2021 | 3.240 | 3.280 | 3.060 | 3.250 | 21,595 | +0.05(+1.56%) |
Oct 29, 2021 | 3.000 | 3.250 | 3.000 | 3.200 | 18,281 | +0.05(+1.43%) |
Oct 28, 2021 | 3.070 | 3.180 | 3.070 | 3.155 | 14,584 | +0.06(+2.10%) |
Oct 27, 2021 | 3.240 | 3.240 | 2.460 | 3.090 | 86,065 | -0.14(-4.33%) |
Oct 26, 2021 | 3.130 | 3.230 | 12,899 | -0.02(-0.62%) | ||
Oct 25, 2021 | 3.120 | 3.280 | 3.120 | 3.250 | 15,673 | +0.01(+0.31%) |
Oct 22, 2021 | 3.260 | 3.260 | 3.110 | 3.240 | 29,969 | -0.05(-1.52%) |
Oct 21, 2021 | 3.290 | 3.290 | 3.160 | 3.290 | 20,924 | +0.00(+0.00%) |
Oct 20, 2021 | 3.290 | 3.295 | 3.210 | 3.290 | 7,771 | -0.01(-0.30%) |
Oct 19, 2021 | 3.110 | 3.330 | 3.110 | 3.300 | 46,804 | +0.05(+1.54%) |
Oct 18, 2021 | 3.280 | 3.300 | 3.110 | 3.250 | 15,995 | -0.04(-1.07%) |
Oct 15, 2021 | 3.280 | 3.330 | 3.280 | 3.285 | 12,117 | -0.01(-0.45%) |
Oct 14, 2021 | 3.230 | 3.320 | 3.230 | 3.300 | 118,993 | +0.06(+1.85%) |
Oct 13, 2021 | 3.240 | 3.250 | 3.225 | 3.240 | 24,287 | +0.00(+0.00%) |
Oct 12, 2021 | 3.250 | 3.250 | 3.100 | 3.240 | 67,515 | -0.01(-0.31%) |
Oct 11, 2021 | 3.150 | 3.250 | 3.100 | 3.250 | 21,909 | +0.10(+3.17%) |
Oct 08, 2021 | 3.100 | 3.260 | 2.950 | 3.150 | 71,084 | +0.07(+2.27%) |
Oct 07, 2021 | 2.900 | 3.150 | 2.820 | 3.080 | 80,533 | +0.26(+9.22%) |
Oct 06, 2021 | 2.750 | 2.850 | 2.740 | 2.820 | 34,489 | +0.06(+2.17%) |
Oct 05, 2021 | 2.700 | 2.850 | 2.700 | 2.760 | 34,721 | +0.06(+2.22%) |
Oct 04, 2021 | 2.800 | 2.800 | 2.650 | 2.700 | 55,975 | -0.08(-2.88%) |