Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.244 | 3.300 | 3.150 | 3.150 | 86,186 | -0.11(-3.49%) |
Dec 30, 2021 | 3.200 | 3.300 | 3.160 | 3.264 | 128,836 | +0.05(+1.49%) |
Dec 29, 2021 | 3.330 | 3.397 | 3.150 | 3.216 | 129,964 | -0.11(-3.22%) |
Dec 28, 2021 | 3.500 | 3.549 | 3.250 | 3.323 | 172,274 | -0.23(-6.47%) |
Dec 27, 2021 | 3.660 | 3.714 | 3.510 | 3.553 | 133,114 | -0.06(-1.77%) |
Dec 23, 2021 | 3.500 | 3.725 | 3.426 | 3.617 | 130,769 | +0.07(+1.86%) |
Dec 22, 2021 | 3.539 | 3.598 | 3.355 | 3.551 | 119,780 | -0.01(-0.20%) |
Dec 21, 2021 | 3.430 | 3.572 | 3.336 | 3.558 | 138,528 | +0.20(+5.83%) |
Dec 20, 2021 | 3.420 | 3.600 | 3.315 | 3.362 | 61,602 | -0.07(-2.01%) |
Dec 17, 2021 | 3.486 | 3.616 | 3.400 | 3.431 | 80,133 | -0.18(-4.91%) |
Dec 16, 2021 | 3.500 | 3.679 | 3.402 | 3.608 | 50,678 | +0.11(+3.06%) |
Dec 15, 2021 | 3.400 | 3.653 | 3.336 | 3.501 | 54,824 | +0.08(+2.22%) |
Dec 14, 2021 | 3.690 | 3.690 | 3.334 | 3.425 | 56,242 | -0.12(-3.25%) |
Dec 13, 2021 | 3.600 | 3.680 | 3.530 | 3.540 | 83,330 | -0.15(-4.14%) |
Dec 10, 2021 | 3.870 | 3.925 | 3.615 | 3.693 | 56,775 | -0.21(-5.31%) |
Dec 09, 2021 | 3.701 | 4.000 | 3.701 | 3.900 | 108,392 | +0.10(+2.52%) |
Dec 08, 2021 | 3.600 | 3.900 | 3.600 | 3.804 | 87,075 | +0.14(+3.88%) |
Dec 07, 2021 | 3.500 | 3.700 | 3.450 | 3.662 | 63,120 | +0.21(+6.18%) |
Dec 06, 2021 | 3.360 | 3.538 | 3.180 | 3.449 | 143,870 | +0.05(+1.44%) |
Dec 03, 2021 | 3.600 | 3.629 | 3.364 | 3.400 | 136,632 | -0.25(-6.85%) |
Dec 02, 2021 | 3.600 | 3.680 | 3.500 | 3.650 | 120,792 | +0.03(+0.80%) |
Dec 01, 2021 | 3.800 | 3.850 | 3.600 | 3.621 | 167,500 | -0.25(-6.55%) |
Nov 30, 2021 | 3.900 | 3.900 | 3.750 | 3.875 | 108,446 | -0.04(-0.90%) |
Nov 29, 2021 | 4.160 | 4.194 | 3.728 | 3.910 | 127,017 | -0.20(-4.87%) |
Nov 26, 2021 | 3.900 | 4.200 | 3.800 | 4.110 | 140,736 | +0.19(+4.85%) |
Nov 24, 2021 | 3.573 | 3.920 | 3.557 | 3.920 | 156,397 | +0.31(+8.68%) |
Nov 23, 2021 | 3.602 | 3.757 | 3.405 | 3.607 | 167,973 | +0.03(+0.75%) |
Nov 22, 2021 | 4.000 | 4.000 | 3.541 | 3.580 | 147,357 | -0.19(-5.09%) |
Nov 19, 2021 | 3.860 | 3.900 | 3.727 | 3.772 | 103,963 | -0.09(-2.28%) |
Nov 18, 2021 | 4.100 | 4.054 | 3.810 | 3.860 | 149,716 | -0.24(-5.85%) |
Nov 17, 2021 | 4.100 | 4.199 | 3.890 | 4.100 | 141,636 | +0.04(+0.99%) |
Nov 16, 2021 | 4.169 | 4.199 | 3.969 | 4.060 | 133,001 | -0.11(-2.59%) |
Nov 15, 2021 | 4.193 | 4.300 | 4.103 | 4.168 | 127,745 | -0.01(-0.19%) |
Nov 12, 2021 | 4.270 | 4.298 | 4.023 | 4.176 | 154,692 | -0.02(-0.41%) |
Nov 11, 2021 | 4.300 | 4.370 | 4.159 | 4.193 | 129,337 | -0.17(-3.98%) |
Nov 10, 2021 | 4.585 | 4.367 | 184,375 | -0.26(-5.58%) | ||
Nov 09, 2021 | 4.700 | 4.792 | 4.560 | 4.625 | 184,730 | -0.03(-0.54%) |
Nov 08, 2021 | 4.800 | 4.801 | 4.607 | 4.650 | 190,260 | -0.13(-2.74%) |
Nov 05, 2021 | 4.920 | 5.000 | 4.750 | 4.781 | 157,497 | -0.08(-1.63%) |
Nov 04, 2021 | 4.900 | 5.140 | 4.850 | 4.860 | 263,729 | -0.09(-1.92%) |
Nov 03, 2021 | 4.700 | 5.050 | 4.655 | 4.955 | 450,659 | +0.21(+4.34%) |
Nov 02, 2021 | 4.800 | 4.859 | 4.644 | 4.749 | 160,581 | -0.01(-0.23%) |
Nov 01, 2021 | 4.662 | 4.800 | 4.674 | 4.760 | 139,423 | +0.15(+3.16%) |
Oct 29, 2021 | 4.600 | 4.807 | 4.560 | 4.614 | 113,883 | +0.06(+1.38%) |
Oct 28, 2021 | 4.575 | 4.670 | 4.500 | 4.551 | 209,277 | -0.09(-1.96%) |
Oct 27, 2021 | 5.000 | 5.099 | 4.600 | 4.642 | 392,325 | -0.38(-7.49%) |
Oct 26, 2021 | 4.500 | 5.070 | 5.018 | 721,060 | +0.57(+12.76%) | |
Oct 25, 2021 | 4.443 | 4.567 | 4.352 | 4.450 | 278,031 | +0.04(+0.91%) |
Oct 22, 2021 | 4.700 | 4.700 | 4.250 | 4.410 | 486,403 | -0.31(-6.57%) |
Oct 21, 2021 | 4.800 | 4.839 | 4.699 | 4.720 | 263,681 | -0.02(-0.46%) |
Oct 20, 2021 | 4.900 | 4.911 | 4.721 | 4.742 | 294,972 | -0.11(-2.23%) |
Oct 19, 2021 | 4.850 | 4.900 | 4.700 | 4.850 | 365,139 | +0.02(+0.50%) |
Oct 18, 2021 | 4.780 | 4.959 | 4.700 | 4.826 | 450,720 | -0.02(-0.49%) |
Oct 15, 2021 | 5.202 | 5.220 | 4.756 | 4.850 | 661,600 | -0.37(-7.11%) |
Oct 14, 2021 | 5.399 | 5.399 | 5.200 | 5.221 | 361,012 | -0.10(-1.97%) |
Oct 13, 2021 | 5.400 | 5.514 | 5.003 | 5.326 | 1,690,994 | -2.27(-29.88%) |
Oct 12, 2021 | 7.600 | 7.699 | 7.401 | 7.596 | 833,446 | -0.00(-0.05%) |
Oct 11, 2021 | 6.940 | 7.704 | 6.752 | 7.600 | 110,665 | +0.63(+9.04%) |
Oct 08, 2021 | 6.804 | 7.000 | 6.650 | 6.970 | 74,163 | +0.18(+2.70%) |
Oct 07, 2021 | 6.900 | 6.900 | 6.650 | 6.787 | 24,213 | -0.01(-0.19%) |
Oct 06, 2021 | 6.541 | 6.897 | 6.541 | 6.800 | 73,010 | +0.25(+3.90%) |
Oct 05, 2021 | 6.615 | 6.841 | 6.510 | 6.545 | 61,246 | -0.15(-2.28%) |
Oct 04, 2021 | 6.985 | 7.000 | 6.600 | 6.698 | 51,317 | -0.11(-1.69%) |