Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.070 | 4.120 | 4.042 | 4.090 | 1,159,523 | +0.02(+0.49%) |
Dec 30, 2021 | 4.000 | 4.080 | 3.975 | 4.070 | 1,566,003 | +0.15(+3.83%) |
Dec 29, 2021 | 3.980 | 3.990 | 3.915 | 3.920 | 896,176 | -0.10(-2.49%) |
Dec 28, 2021 | 3.950 | 4.055 | 3.940 | 4.020 | 1,033,449 | +0.06(+1.52%) |
Dec 27, 2021 | 3.980 | 3.995 | 3.930 | 3.960 | 1,185,824 | -0.05(-1.25%) |
Dec 23, 2021 | 3.995 | 4.070 | 3.965 | 4.010 | 2,078,941 | +0.10(+2.56%) |
Dec 22, 2021 | 3.970 | 3.980 | 3.870 | 3.910 | 1,922,737 | +0.06(+1.56%) |
Dec 21, 2021 | 3.780 | 3.910 | 3.760 | 3.850 | 1,918,841 | +0.14(+3.77%) |
Dec 20, 2021 | 3.770 | 3.850 | 3.700 | 3.710 | 2,028,891 | -0.10(-2.62%) |
Dec 17, 2021 | 3.780 | 3.875 | 3.715 | 3.810 | 3,275,452 | +0.22(+6.13%) |
Dec 16, 2021 | 3.590 | 3.660 | 3.520 | 3.590 | 2,387,104 | -0.02(-0.55%) |
Dec 15, 2021 | 3.610 | 3.630 | 3.550 | 3.610 | 2,052,954 | +0.05(+1.40%) |
Dec 14, 2021 | 3.560 | 3.615 | 3.540 | 3.560 | 1,487,377 | +0.10(+2.89%) |
Dec 13, 2021 | 3.580 | 3.610 | 3.460 | 3.460 | 2,153,793 | -0.15(-4.16%) |
Dec 10, 2021 | 3.570 | 3.630 | 3.545 | 3.610 | 2,015,741 | +0.09(+2.56%) |
Dec 09, 2021 | 3.630 | 3.630 | 3.495 | 3.520 | 1,813,756 | -0.14(-3.83%) |
Dec 08, 2021 | 3.690 | 3.740 | 3.615 | 3.660 | 2,126,437 | -0.01(-0.27%) |
Dec 07, 2021 | 3.680 | 3.730 | 3.660 | 3.670 | 1,722,443 | +0.00(+0.00%) |
Dec 06, 2021 | 3.650 | 3.715 | 3.625 | 3.670 | 1,987,572 | +0.20(+5.76%) |
Dec 03, 2021 | 3.530 | 3.560 | 3.430 | 3.470 | 2,760,888 | -0.03(-0.86%) |
Dec 02, 2021 | 3.440 | 3.565 | 3.440 | 3.500 | 3,029,191 | +0.12(+3.55%) |
Dec 01, 2021 | 3.490 | 3.505 | 3.350 | 3.380 | 6,845,579 | -0.13(-3.70%) |
Nov 30, 2021 | 3.550 | 3.575 | 3.395 | 3.510 | 6,122,245 | -0.11(-3.04%) |
Nov 29, 2021 | 3.670 | 3.695 | 3.590 | 3.620 | 2,135,995 | -0.06(-1.63%) |
Nov 26, 2021 | 3.750 | 3.760 | 3.670 | 3.680 | 1,366,054 | -0.17(-4.42%) |
Nov 24, 2021 | 3.770 | 3.920 | 3.740 | 3.850 | 1,593,245 | +0.00(+0.00%) |
Nov 23, 2021 | 3.750 | 3.890 | 3.690 | 3.850 | 2,887,037 | +0.05(+1.32%) |
Nov 22, 2021 | 4.030 | 4.030 | 3.800 | 3.800 | 2,737,412 | -0.25(-6.17%) |
Nov 19, 2021 | 4.170 | 4.210 | 4.035 | 4.050 | 1,900,393 | -0.01(-0.25%) |
Nov 18, 2021 | 4.090 | 4.095 | 4.050 | 4.060 | 1,763,699 | -0.04(-0.98%) |
Nov 17, 2021 | 4.130 | 4.185 | 4.050 | 4.100 | 1,715,492 | -0.04(-0.97%) |
Nov 16, 2021 | 4.190 | 4.250 | 4.130 | 4.140 | 1,643,298 | -0.07(-1.66%) |
Nov 15, 2021 | 4.260 | 4.290 | 4.210 | 4.210 | 927,915 | -0.04(-0.94%) |
Nov 12, 2021 | 4.250 | 4.325 | 4.225 | 4.250 | 1,529,560 | -0.01(-0.23%) |
Nov 11, 2021 | 4.250 | 4.350 | 4.220 | 4.260 | 1,651,860 | +0.02(+0.47%) |
Nov 10, 2021 | 4.300 | 4.240 | 3,463,366 | -0.07(-1.62%) | ||
Nov 09, 2021 | 4.280 | 4.380 | 4.255 | 4.310 | 2,175,841 | +0.11(+2.62%) |
Nov 08, 2021 | 4.240 | 4.280 | 4.185 | 4.200 | 1,791,303 | -0.12(-2.78%) |
Nov 05, 2021 | 4.260 | 4.350 | 4.230 | 4.320 | 2,385,895 | +0.18(+4.35%) |
Nov 04, 2021 | 4.280 | 4.290 | 4.140 | 4.140 | 2,364,526 | -0.16(-3.72%) |
Nov 03, 2021 | 4.010 | 4.345 | 4.010 | 4.300 | 4,635,466 | +0.32(+8.04%) |
Nov 02, 2021 | 4.040 | 4.045 | 3.950 | 3.980 | 1,649,829 | -0.09(-2.21%) |
Nov 01, 2021 | 4.060 | 4.115 | 4.030 | 4.070 | 1,403,476 | -0.06(-1.45%) |
Oct 29, 2021 | 4.130 | 4.295 | 4.080 | 4.130 | 4,610,061 | +0.04(+0.98%) |
Oct 28, 2021 | 3.960 | 4.110 | 3.950 | 4.090 | 4,140,771 | +0.22(+5.68%) |
Oct 27, 2021 | 3.930 | 4.040 | 3.835 | 3.870 | 3,771,762 | +0.10(+2.65%) |
Oct 26, 2021 | 3.870 | 3.760 | 3.770 | 2,992,843 | -0.16(-4.07%) | |
Oct 25, 2021 | 3.890 | 3.960 | 3.845 | 3.930 | 3,060,553 | +0.00(+0.00%) |
Oct 22, 2021 | 3.930 | 3.990 | 3.790 | 3.930 | 7,201,208 | -0.10(-2.48%) |
Oct 21, 2021 | 4.180 | 4.190 | 3.960 | 4.030 | 6,109,716 | -0.27(-6.28%) |
Oct 20, 2021 | 4.320 | 4.360 | 4.265 | 4.300 | 6,151,999 | -0.02(-0.46%) |
Oct 19, 2021 | 4.480 | 4.500 | 4.310 | 4.320 | 4,826,103 | -0.25(-5.47%) |
Oct 18, 2021 | 4.650 | 4.650 | 4.510 | 4.570 | 4,380,535 | -0.23(-4.79%) |
Oct 15, 2021 | 4.680 | 4.810 | 4.670 | 4.800 | 4,298,785 | +0.13(+2.78%) |
Oct 14, 2021 | 4.800 | 4.800 | 4.595 | 4.670 | 2,833,203 | -0.17(-3.51%) |
Oct 13, 2021 | 4.820 | 4.885 | 4.720 | 4.840 | 2,375,634 | +0.06(+1.26%) |
Oct 12, 2021 | 4.840 | 4.860 | 4.760 | 4.780 | 1,315,615 | -0.02(-0.42%) |
Oct 11, 2021 | 4.820 | 4.930 | 4.800 | 4.800 | 2,085,781 | -0.01(-0.21%) |
Oct 08, 2021 | 4.790 | 4.860 | 4.760 | 4.810 | 1,967,114 | +0.00(+0.00%) |
Oct 07, 2021 | 4.860 | 4.870 | 4.760 | 4.810 | 2,036,277 | -0.10(-2.04%) |
Oct 06, 2021 | 4.880 | 4.910 | 4.780 | 4.910 | 2,455,455 | -0.08(-1.60%) |
Oct 05, 2021 | 4.990 | 5.015 | 4.910 | 4.990 | 2,265,464 | +0.04(+0.81%) |
Oct 04, 2021 | 5.060 | 5.070 | 4.920 | 4.950 | 2,416,858 | -0.17(-3.32%) |