Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.050 | 3.132 | 3.022 | 3.086 | 87,070 | +0.05(+1.50%) |
Dec 30, 2021 | 3.068 | 3.105 | 3.022 | 3.041 | 162,212 | -0.03(-0.89%) |
Dec 29, 2021 | 3.178 | 3.178 | 3.022 | 3.068 | 188,177 | -0.03(-0.88%) |
Dec 28, 2021 | 3.105 | 3.168 | 3.082 | 3.095 | 128,778 | -0.01(-0.29%) |
Dec 27, 2021 | 3.223 | 3.242 | 3.086 | 3.105 | 71,005 | -0.10(-3.13%) |
Dec 23, 2021 | 3.196 | 3.232 | 3.196 | 3.205 | 139,390 | -0.06(-1.96%) |
Dec 22, 2021 | 3.251 | 3.315 | 3.196 | 3.269 | 55,790 | +0.02(+0.56%) |
Dec 21, 2021 | 3.205 | 3.278 | 3.205 | 3.251 | 152,018 | +0.07(+2.30%) |
Dec 20, 2021 | 3.041 | 3.205 | 2.977 | 3.178 | 152,797 | +0.05(+1.46%) |
Dec 17, 2021 | 3.050 | 3.187 | 3.000 | 3.132 | 348,208 | +0.10(+3.31%) |
Dec 16, 2021 | 3.406 | 3.429 | 3.022 | 3.032 | 480,695 | -0.31(-9.29%) |
Dec 15, 2021 | 3.196 | 3.369 | 3.150 | 3.342 | 310,155 | +0.15(+4.57%) |
Dec 14, 2021 | 3.351 | 3.351 | 3.196 | 3.196 | 127,527 | -0.16(-4.89%) |
Dec 13, 2021 | 3.680 | 3.698 | 3.360 | 3.360 | 176,416 | -0.34(-9.14%) |
Dec 10, 2021 | 3.506 | 3.698 | 3.483 | 3.698 | 358,528 | +0.22(+6.30%) |
Dec 09, 2021 | 3.543 | 3.561 | 3.452 | 3.479 | 80,633 | -0.09(-2.56%) |
Dec 08, 2021 | 3.497 | 3.671 | 3.497 | 3.570 | 499,370 | +0.06(+1.82%) |
Dec 07, 2021 | 3.452 | 3.552 | 3.397 | 3.506 | 260,851 | +0.11(+3.23%) |
Dec 06, 2021 | 3.196 | 3.461 | 3.196 | 3.397 | 211,543 | +0.14(+4.20%) |
Dec 03, 2021 | 3.378 | 3.378 | 3.223 | 3.260 | 194,867 | -0.11(-3.25%) |
Dec 02, 2021 | 3.287 | 3.369 | 3.214 | 3.369 | 172,000 | +0.11(+3.36%) |
Dec 01, 2021 | 3.351 | 3.369 | 3.155 | 3.260 | 191,953 | -0.09(-2.72%) |
Nov 30, 2021 | 3.442 | 3.525 | 3.086 | 3.351 | 559,407 | -0.14(-3.93%) |
Nov 29, 2021 | 3.589 | 3.643 | 3.442 | 3.488 | 562,795 | +0.01(+0.26%) |
Nov 26, 2021 | 3.424 | 3.543 | 3.388 | 3.479 | 182,086 | -0.21(-5.69%) |
Nov 24, 2021 | 3.497 | 3.707 | 3.470 | 3.689 | 139,168 | +0.17(+4.94%) |
Nov 23, 2021 | 3.598 | 3.643 | 3.470 | 3.515 | 186,849 | -0.07(-2.04%) |
Nov 22, 2021 | 3.543 | 3.652 | 3.515 | 3.589 | 131,146 | +0.05(+1.29%) |
Nov 19, 2021 | 3.616 | 3.634 | 3.506 | 3.543 | 200,954 | -0.07(-2.02%) |
Nov 18, 2021 | 3.680 | 3.616 | 3.570 | 3.616 | 191,456 | -0.06(-1.74%) |
Nov 17, 2021 | 3.662 | 3.735 | 3.589 | 3.680 | 102,235 | +0.00(+0.00%) |
Nov 16, 2021 | 3.716 | 3.725 | 3.579 | 3.680 | 270,449 | -0.05(-1.23%) |
Nov 15, 2021 | 3.771 | 3.789 | 3.625 | 3.725 | 119,224 | -0.06(-1.69%) |
Nov 12, 2021 | 3.735 | 3.835 | 3.735 | 3.789 | 66,807 | +0.03(+0.73%) |
Nov 11, 2021 | 3.552 | 3.853 | 3.552 | 3.762 | 205,931 | +0.18(+5.10%) |
Nov 10, 2021 | 3.652 | 3.579 | 255,412 | -0.16(-4.39%) | ||
Nov 09, 2021 | 3.716 | 3.799 | 3.602 | 3.744 | 116,684 | +0.02(+0.49%) |
Nov 08, 2021 | 3.762 | 3.872 | 3.725 | 3.725 | 137,296 | -0.04(-0.97%) |
Nov 05, 2021 | 3.817 | 3.819 | 3.707 | 3.762 | 59,741 | -0.05(-1.44%) |
Nov 04, 2021 | 3.935 | 3.935 | 3.789 | 3.817 | 85,261 | -0.08(-2.11%) |
Nov 03, 2021 | 3.780 | 3.945 | 3.762 | 3.899 | 98,397 | +0.09(+2.40%) |
Nov 02, 2021 | 3.954 | 3.954 | 3.789 | 3.808 | 127,368 | -0.16(-4.14%) |
Nov 01, 2021 | 3.662 | 3.972 | 3.625 | 3.972 | 203,999 | +0.35(+9.57%) |
Oct 29, 2021 | 3.671 | 3.753 | 3.602 | 3.625 | 106,793 | -0.05(-1.49%) |
Oct 28, 2021 | 3.725 | 3.753 | 3.671 | 3.680 | 150,189 | +0.01(+0.25%) |
Oct 27, 2021 | 3.607 | 3.707 | 3.589 | 3.671 | 200,512 | +0.06(+1.77%) |
Oct 26, 2021 | 3.561 | 3.607 | 218,572 | -0.11(-2.95%) | ||
Oct 25, 2021 | 3.707 | 3.835 | 3.652 | 3.716 | 197,233 | +0.01(+0.25%) |
Oct 22, 2021 | 3.616 | 3.835 | 3.616 | 3.707 | 296,753 | +0.11(+3.05%) |
Oct 21, 2021 | 3.817 | 3.853 | 3.552 | 3.598 | 288,099 | -0.26(-6.64%) |
Oct 20, 2021 | 4.018 | 4.018 | 3.808 | 3.853 | 273,487 | -0.12(-2.99%) |
Oct 19, 2021 | 4.009 | 4.009 | 3.908 | 3.972 | 436,513 | +0.05(+1.40%) |
Oct 18, 2021 | 3.671 | 3.969 | 3.662 | 3.917 | 735,197 | +0.37(+10.57%) |
Oct 15, 2021 | 3.452 | 3.616 | 3.388 | 3.543 | 397,483 | +0.15(+4.30%) |
Oct 14, 2021 | 3.433 | 3.433 | 3.360 | 3.397 | 209,248 | +0.04(+1.09%) |
Oct 13, 2021 | 3.433 | 3.461 | 3.315 | 3.360 | 172,434 | -0.06(-1.87%) |
Oct 12, 2021 | 3.616 | 3.616 | 3.388 | 3.424 | 269,844 | -0.17(-4.82%) |
Oct 11, 2021 | 3.643 | 3.678 | 3.515 | 3.598 | 300,840 | +0.00(+0.00%) |
Oct 08, 2021 | 3.470 | 3.643 | 3.470 | 3.598 | 385,983 | +0.18(+5.35%) |
Oct 07, 2021 | 3.552 | 3.611 | 3.415 | 3.415 | 182,137 | -0.12(-3.36%) |
Oct 06, 2021 | 3.662 | 3.680 | 3.520 | 3.534 | 206,509 | -0.18(-4.91%) |
Oct 05, 2021 | 3.817 | 3.853 | 3.680 | 3.716 | 242,056 | -0.08(-2.16%) |
Oct 04, 2021 | 3.890 | 3.908 | 3.767 | 3.799 | 414,215 | -0.08(-2.12%) |