Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.390 | 3.480 | 3.340 | 3.350 | 4,046,389 | -0.03(-0.89%) |
Dec 30, 2021 | 3.550 | 3.590 | 3.370 | 3.380 | 5,959,716 | -0.17(-4.79%) |
Dec 29, 2021 | 3.630 | 3.675 | 3.480 | 3.550 | 4,771,568 | -0.10(-2.74%) |
Dec 28, 2021 | 3.930 | 3.950 | 3.550 | 3.650 | 9,265,423 | -0.21(-5.44%) |
Dec 27, 2021 | 3.430 | 3.900 | 3.422 | 3.860 | 8,400,983 | +0.44(+12.87%) |
Dec 23, 2021 | 3.460 | 3.500 | 3.300 | 3.420 | 4,559,889 | -0.02(-0.58%) |
Dec 22, 2021 | 3.480 | 3.590 | 3.360 | 3.440 | 6,766,534 | -0.03(-0.86%) |
Dec 21, 2021 | 3.340 | 3.489 | 3.240 | 3.470 | 8,235,371 | +0.15(+4.52%) |
Dec 20, 2021 | 3.160 | 3.320 | 3.110 | 3.320 | 6,690,443 | +0.04(+1.22%) |
Dec 17, 2021 | 3.300 | 3.380 | 3.160 | 3.280 | 29,924,954 | -0.13(-3.81%) |
Dec 16, 2021 | 3.720 | 3.760 | 3.350 | 3.410 | 10,577,219 | -0.16(-4.48%) |
Dec 15, 2021 | 3.210 | 3.580 | 3.070 | 3.570 | 13,240,478 | +0.34(+10.53%) |
Dec 14, 2021 | 3.300 | 3.390 | 3.200 | 3.230 | 5,789,891 | -0.14(-4.15%) |
Dec 13, 2021 | 3.470 | 3.690 | 3.310 | 3.370 | 8,052,108 | -0.10(-2.88%) |
Dec 10, 2021 | 3.530 | 3.570 | 3.430 | 3.470 | 3,903,715 | -0.08(-2.25%) |
Dec 09, 2021 | 3.740 | 3.750 | 3.505 | 3.550 | 4,869,867 | -0.19(-5.08%) |
Dec 08, 2021 | 3.700 | 3.830 | 3.570 | 3.740 | 6,697,814 | +0.14(+3.89%) |
Dec 07, 2021 | 3.450 | 3.667 | 3.350 | 3.600 | 8,482,147 | +0.33(+10.09%) |
Dec 06, 2021 | 3.350 | 3.390 | 3.060 | 3.270 | 9,270,347 | -0.07(-2.10%) |
Dec 03, 2021 | 3.660 | 3.730 | 3.250 | 3.340 | 9,390,187 | -0.31(-8.49%) |
Dec 02, 2021 | 3.510 | 3.748 | 3.500 | 3.650 | 7,424,025 | +0.10(+2.82%) |
Dec 01, 2021 | 4.060 | 4.090 | 3.510 | 3.550 | 12,194,899 | -0.37(-9.44%) |
Nov 30, 2021 | 4.160 | 4.270 | 3.695 | 3.920 | 16,982,728 | -0.37(-8.62%) |
Nov 29, 2021 | 4.160 | 4.345 | 4.150 | 4.290 | 6,056,712 | +0.15(+3.62%) |
Nov 26, 2021 | 4.140 | 4.150 | 3.885 | 4.140 | 6,300,606 | -0.18(-4.17%) |
Nov 24, 2021 | 4.500 | 4.518 | 4.190 | 4.320 | 4,605,987 | -0.05(-1.14%) |
Nov 23, 2021 | 4.190 | 4.600 | 4.190 | 4.370 | 9,311,872 | +0.27(+6.59%) |
Nov 22, 2021 | 4.410 | 4.440 | 4.080 | 4.100 | 7,927,173 | -0.19(-4.43%) |
Nov 19, 2021 | 4.800 | 4.810 | 4.260 | 4.290 | 10,207,497 | -0.61(-12.45%) |
Nov 18, 2021 | 4.840 | 4.920 | 4.780 | 4.900 | 7,834,024 | +0.15(+3.16%) |
Nov 17, 2021 | 4.680 | 5.010 | 4.662 | 4.750 | 7,264,396 | -0.13(-2.66%) |
Nov 16, 2021 | 5.160 | 5.225 | 4.710 | 4.880 | 9,017,366 | -0.28(-5.43%) |
Nov 15, 2021 | 5.500 | 5.510 | 5.070 | 5.160 | 8,323,297 | -0.31(-5.67%) |
Nov 12, 2021 | 5.500 | 5.790 | 5.350 | 5.470 | 8,505,428 | -0.02(-0.36%) |
Nov 11, 2021 | 5.170 | 5.720 | 5.120 | 5.490 | 11,256,297 | -0.04(-0.72%) |
Nov 10, 2021 | 5.380 | 5.530 | 10,677,018 | +0.25(+4.73%) | ||
Nov 09, 2021 | 5.380 | 5.540 | 4.880 | 5.280 | 14,792,371 | +0.20(+3.94%) |
Nov 08, 2021 | 4.690 | 5.220 | 4.640 | 5.080 | 11,343,384 | +0.50(+10.92%) |
Nov 05, 2021 | 4.550 | 4.620 | 4.430 | 4.580 | 5,073,888 | +0.01(+0.22%) |
Nov 04, 2021 | 4.500 | 4.580 | 4.340 | 4.570 | 6,085,351 | +0.19(+4.34%) |
Nov 03, 2021 | 4.000 | 4.470 | 3.990 | 4.380 | 10,721,584 | +0.38(+9.50%) |
Nov 02, 2021 | 3.900 | 4.000 | 3.770 | 4.000 | 4,164,662 | +0.11(+2.83%) |
Nov 01, 2021 | 3.750 | 4.050 | 3.929 | 3.890 | 7,145,284 | +0.17(+4.57%) |
Oct 29, 2021 | 3.850 | 3.870 | 3.530 | 3.720 | 6,513,189 | -0.13(-3.38%) |
Oct 28, 2021 | 3.880 | 3.900 | 3.750 | 3.850 | 4,087,146 | +0.09(+2.39%) |
Oct 27, 2021 | 3.910 | 4.035 | 3.720 | 3.760 | 7,309,034 | -0.26(-6.47%) |
Oct 26, 2021 | 4.110 | 4.020 | 6,406,284 | -0.02(-0.50%) | ||
Oct 25, 2021 | 4.020 | 4.285 | 4.010 | 4.040 | 9,141,675 | +0.12(+3.06%) |
Oct 22, 2021 | 3.900 | 3.970 | 3.660 | 3.920 | 6,486,788 | +0.00(+0.00%) |
Oct 21, 2021 | 3.910 | 4.010 | 3.730 | 3.920 | 6,388,580 | -0.07(-1.75%) |
Oct 20, 2021 | 3.590 | 4.030 | 3.482 | 3.990 | 12,529,974 | +0.43(+12.08%) |
Oct 19, 2021 | 3.590 | 3.680 | 3.335 | 3.560 | 7,298,237 | +0.07(+2.01%) |
Oct 18, 2021 | 3.460 | 3.725 | 3.430 | 3.490 | 9,475,968 | +0.08(+2.35%) |
Oct 15, 2021 | 3.460 | 3.530 | 3.280 | 3.410 | 5,008,355 | -0.01(-0.29%) |
Oct 14, 2021 | 3.590 | 3.620 | 3.330 | 3.420 | 8,014,460 | -0.12(-3.39%) |
Oct 13, 2021 | 3.440 | 3.650 | 3.235 | 3.540 | 14,099,888 | +0.19(+5.67%) |
Oct 12, 2021 | 2.920 | 3.350 | 2.900 | 3.350 | 15,495,663 | +0.43(+14.73%) |
Oct 11, 2021 | 2.950 | 3.010 | 2.881 | 2.920 | 3,965,386 | +0.02(+0.69%) |
Oct 08, 2021 | 3.000 | 3.150 | 2.870 | 2.900 | 5,308,792 | -0.13(-4.29%) |
Oct 07, 2021 | 2.910 | 3.060 | 2.880 | 3.030 | 4,021,296 | +0.14(+4.84%) |
Oct 06, 2021 | 2.980 | 3.028 | 2.820 | 2.890 | 5,856,186 | -0.16(-5.25%) |
Oct 05, 2021 | 3.010 | 3.090 | 2.940 | 3.050 | 4,943,702 | +0.05(+1.67%) |
Oct 04, 2021 | 2.920 | 3.220 | 2.920 | 3.000 | 7,591,903 | -0.01(-0.33%) |