Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.250 | 3.335 | 3.245 | 3.310 | 854,944 | +0.04(+1.22%) |
Dec 30, 2021 | 3.260 | 3.350 | 3.260 | 3.270 | 682,069 | -0.01(-0.30%) |
Dec 29, 2021 | 3.340 | 3.365 | 3.210 | 3.280 | 888,225 | -0.06(-1.80%) |
Dec 28, 2021 | 3.350 | 3.410 | 3.330 | 3.340 | 1,374,835 | -0.04(-1.18%) |
Dec 27, 2021 | 3.440 | 3.440 | 3.350 | 3.380 | 1,029,969 | -0.04(-1.17%) |
Dec 23, 2021 | 3.400 | 3.440 | 3.323 | 3.420 | 1,826,248 | +0.02(+0.59%) |
Dec 22, 2021 | 3.330 | 3.410 | 3.305 | 3.400 | 2,479,168 | +0.04(+1.19%) |
Dec 21, 2021 | 3.210 | 3.360 | 3.180 | 3.360 | 1,603,168 | +0.19(+5.99%) |
Dec 20, 2021 | 3.080 | 3.205 | 3.065 | 3.170 | 1,853,729 | -0.08(-2.46%) |
Dec 17, 2021 | 3.060 | 3.250 | 2.965 | 3.250 | 3,639,679 | +0.18(+5.86%) |
Dec 16, 2021 | 3.220 | 3.230 | 2.990 | 3.070 | 1,925,644 | -0.10(-3.15%) |
Dec 15, 2021 | 3.150 | 3.220 | 3.060 | 3.170 | 2,427,865 | +0.01(+0.32%) |
Dec 14, 2021 | 3.280 | 3.280 | 3.115 | 3.160 | 1,666,604 | -0.13(-3.95%) |
Dec 13, 2021 | 3.430 | 3.440 | 3.245 | 3.290 | 4,081,601 | +0.24(+7.87%) |
Dec 10, 2021 | 3.150 | 3.165 | 2.985 | 3.050 | 2,541,692 | -0.07(-2.24%) |
Dec 09, 2021 | 3.180 | 3.295 | 3.100 | 3.120 | 1,099,503 | -0.12(-3.70%) |
Dec 08, 2021 | 3.120 | 3.250 | 3.073 | 3.240 | 1,733,118 | +0.12(+3.85%) |
Dec 07, 2021 | 3.050 | 3.150 | 3.040 | 3.120 | 1,365,933 | +0.06(+1.96%) |
Dec 06, 2021 | 2.960 | 3.060 | 2.890 | 3.060 | 1,369,460 | +0.13(+4.44%) |
Dec 03, 2021 | 3.050 | 3.050 | 2.885 | 2.930 | 1,548,903 | -0.11(-3.62%) |
Dec 02, 2021 | 2.960 | 3.075 | 2.910 | 3.040 | 1,295,246 | +0.12(+4.11%) |
Dec 01, 2021 | 3.190 | 3.230 | 2.910 | 2.920 | 2,135,966 | -0.15(-4.89%) |
Nov 30, 2021 | 3.080 | 3.130 | 2.980 | 3.070 | 1,958,675 | -0.06(-1.92%) |
Nov 29, 2021 | 3.300 | 3.300 | 3.100 | 3.130 | 2,032,610 | -0.08(-2.49%) |
Nov 26, 2021 | 3.190 | 3.240 | 3.100 | 3.210 | 1,641,874 | -0.16(-4.75%) |
Nov 24, 2021 | 3.370 | 3.440 | 3.321 | 3.370 | 951,628 | -0.02(-0.59%) |
Nov 23, 2021 | 3.390 | 3.480 | 3.350 | 3.390 | 1,484,910 | +0.02(+0.59%) |
Nov 22, 2021 | 3.310 | 3.410 | 3.280 | 3.370 | 2,073,428 | +0.09(+2.74%) |
Nov 19, 2021 | 3.250 | 3.355 | 3.210 | 3.280 | 2,727,313 | -0.03(-0.91%) |
Nov 18, 2021 | 3.510 | 3.530 | 3.230 | 3.310 | 3,835,486 | -0.16(-4.61%) |
Nov 17, 2021 | 3.490 | 3.570 | 3.440 | 3.470 | 2,073,927 | -0.05(-1.42%) |
Nov 16, 2021 | 3.590 | 3.600 | 3.440 | 3.520 | 1,612,705 | -0.12(-3.30%) |
Nov 15, 2021 | 3.670 | 3.700 | 3.580 | 3.640 | 3,423,463 | +0.00(+0.00%) |
Nov 12, 2021 | 3.640 | 3.660 | 3.520 | 3.640 | 2,279,226 | +0.00(+0.00%) |
Nov 11, 2021 | 3.500 | 3.700 | 3.495 | 3.640 | 3,793,173 | +0.26(+7.69%) |
Nov 10, 2021 | 3.480 | 3.380 | 3.380 | 3,940,822 | -0.11(-3.15%) | |
Nov 09, 2021 | 3.480 | 3.500 | 3.290 | 3.490 | 2,915,084 | +0.22(+6.73%) |
Nov 08, 2021 | 3.360 | 3.360 | 3.210 | 3.270 | 1,903,225 | -0.03(-0.91%) |
Nov 05, 2021 | 3.250 | 3.370 | 3.220 | 3.300 | 2,816,131 | +0.12(+3.77%) |
Nov 04, 2021 | 3.420 | 3.480 | 3.130 | 3.180 | 2,729,184 | -0.20(-5.92%) |
Nov 03, 2021 | 3.050 | 3.415 | 3.030 | 3.380 | 5,233,802 | +0.35(+11.55%) |
Nov 02, 2021 | 3.080 | 3.170 | 2.940 | 3.030 | 1,913,302 | +0.00(+0.00%) |
Nov 01, 2021 | 2.900 | 3.205 | 2.995 | 3.030 | 4,683,093 | +0.13(+4.48%) |
Oct 29, 2021 | 2.930 | 2.930 | 2.825 | 2.900 | 1,355,236 | -0.01(-0.34%) |
Oct 28, 2021 | 2.860 | 2.920 | 2.800 | 2.910 | 983,370 | +0.08(+2.83%) |
Oct 27, 2021 | 2.880 | 2.960 | 2.815 | 2.830 | 2,342,956 | -0.07(-2.41%) |
Oct 26, 2021 | 2.990 | 2.900 | 2,187,163 | -0.05(-1.69%) | ||
Oct 25, 2021 | 2.910 | 2.960 | 2.800 | 2.950 | 1,731,362 | +0.10(+3.51%) |
Oct 22, 2021 | 2.880 | 2.911 | 2.790 | 2.850 | 2,322,782 | -0.02(-0.70%) |
Oct 21, 2021 | 2.760 | 2.995 | 2.720 | 2.870 | 2,727,464 | +0.10(+3.61%) |
Oct 20, 2021 | 2.750 | 2.790 | 2.705 | 2.770 | 793,175 | +0.06(+2.21%) |
Oct 19, 2021 | 2.750 | 2.785 | 2.700 | 2.710 | 1,507,435 | -0.02(-0.73%) |
Oct 18, 2021 | 2.700 | 2.740 | 2.654 | 2.730 | 867,993 | +0.04(+1.49%) |
Oct 15, 2021 | 2.810 | 2.820 | 2.690 | 2.690 | 969,303 | -0.06(-2.18%) |
Oct 14, 2021 | 2.760 | 2.760 | 2.695 | 2.750 | 990,703 | +0.03(+1.10%) |
Oct 13, 2021 | 2.770 | 2.772 | 2.580 | 2.720 | 1,345,212 | -0.04(-1.45%) |
Oct 12, 2021 | 2.640 | 2.760 | 2.630 | 2.760 | 868,715 | +0.11(+4.15%) |
Oct 11, 2021 | 2.730 | 2.740 | 2.630 | 2.650 | 902,624 | -0.06(-2.21%) |
Oct 08, 2021 | 2.830 | 2.860 | 2.710 | 2.710 | 1,056,090 | -0.13(-4.58%) |
Oct 07, 2021 | 2.750 | 2.860 | 2.750 | 2.840 | 1,571,804 | +0.11(+4.03%) |
Oct 06, 2021 | 2.720 | 2.780 | 2.682 | 2.730 | 1,825,842 | -0.03(-1.09%) |
Oct 05, 2021 | 2.900 | 2.850 | 2.750 | 2.760 | 3,354,448 | -0.09(-3.16%) |
Oct 04, 2021 | 2.860 | 2.910 | 2.810 | 2.850 | 3,563,506 | -0.03(-1.04%) |