Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.610 | 3.815 | 3.560 | 3.810 | 3,965 | +0.18(+4.96%) |
Dec 30, 2021 | 3.430 | 3.700 | 3.420 | 3.630 | 192,919 | +0.13(+3.71%) |
Dec 29, 2021 | 3.410 | 3.630 | 3.410 | 3.500 | 7,024 | +0.02(+0.57%) |
Dec 28, 2021 | 3.500 | 3.600 | 3.480 | 3.480 | 1,432 | -0.02(-0.57%) |
Dec 27, 2021 | 3.460 | 3.570 | 3.460 | 3.500 | 2,625 | +0.00(+0.00%) |
Dec 23, 2021 | 3.500 | 3.500 | 3.381 | 3.500 | 3,959 | +0.12(+3.55%) |
Dec 22, 2021 | 3.710 | 3.710 | 3.380 | 3.380 | 1,617 | -0.22(-6.11%) |
Dec 21, 2021 | 3.640 | 3.707 | 3.550 | 3.600 | 1,406 | -0.08(-2.17%) |
Dec 20, 2021 | 3.680 | 3.710 | 3.680 | 3.680 | 1,357 | -0.03(-0.81%) |
Dec 17, 2021 | 3.710 | 3.710 | 3.710 | 3.710 | 248 | -0.15(-3.89%) |
Dec 16, 2021 | 3.750 | 3.860 | 3.750 | 3.860 | 1,102 | +0.12(+3.21%) |
Dec 15, 2021 | 3.780 | 3.950 | 3.730 | 3.740 | 2,750 | -0.05(-1.32%) |
Dec 14, 2021 | 3.790 | 3.910 | 3.790 | 3.790 | 4,117 | -0.11(-2.82%) |
Dec 13, 2021 | 4.090 | 4.400 | 3.830 | 3.900 | 3,836 | -0.06(-1.39%) |
Dec 10, 2021 | 4.180 | 4.180 | 3.955 | 3.955 | 4,200 | -0.20(-4.70%) |
Dec 09, 2021 | 4.160 | 4.350 | 4.090 | 4.150 | 7,976 | -0.05(-1.19%) |
Dec 08, 2021 | 4.230 | 4.230 | 4.170 | 4.200 | 1,708 | +0.15(+3.70%) |
Dec 07, 2021 | 4.000 | 4.180 | 3.780 | 4.050 | 8,434 | -0.03(-0.74%) |
Dec 06, 2021 | 4.140 | 4.140 | 3.900 | 4.080 | 1,413 | +0.22(+5.70%) |
Dec 03, 2021 | 4.160 | 4.213 | 3.860 | 3.860 | 7,779 | -0.44(-10.23%) |
Dec 02, 2021 | 4.150 | 4.360 | 4.150 | 4.300 | 3,067 | +0.10(+2.38%) |
Dec 01, 2021 | 4.540 | 4.540 | 4.200 | 4.200 | 7,067 | -0.30(-6.67%) |
Nov 30, 2021 | 4.630 | 4.656 | 4.500 | 4.500 | 8,824 | -0.16(-3.35%) |
Nov 29, 2021 | 4.640 | 4.680 | 4.640 | 4.656 | 3,146 | -0.04(-0.93%) |
Nov 26, 2021 | 4.720 | 4.720 | 4.602 | 4.700 | 3,751 | -0.10(-2.08%) |
Nov 24, 2021 | 4.740 | 4.800 | 4.700 | 4.800 | 2,533 | +0.02(+0.42%) |
Nov 23, 2021 | 4.770 | 4.800 | 4.770 | 4.780 | 602 | -0.02(-0.42%) |
Nov 22, 2021 | 5.210 | 5.210 | 4.800 | 4.800 | 4,439 | -0.48(-9.09%) |
Nov 19, 2021 | 5.160 | 5.280 | 5.159 | 5.280 | 2,047 | +0.10(+1.83%) |
Nov 18, 2021 | 5.180 | 5.185 | 5.185 | 5.185 | 5,401 | -0.07(-1.24%) |
Nov 17, 2021 | 4.990 | 5.386 | 4.960 | 5.250 | 4,187 | +0.25(+5.00%) |
Nov 16, 2021 | 5.380 | 5.390 | 5.000 | 5.000 | 6,253 | -0.26(-4.94%) |
Nov 15, 2021 | 5.420 | 5.420 | 5.260 | 5.260 | 4,456 | -0.26(-4.71%) |
Nov 12, 2021 | 5.780 | 5.800 | 4.620 | 5.520 | 32,121 | -0.18(-3.10%) |
Nov 11, 2021 | 5.840 | 5.840 | 5.696 | 5.696 | 317 | -0.15(-2.63%) |
Nov 10, 2021 | 5.840 | 5.850 | 2,513 | +0.00(+0.09%) | ||
Nov 09, 2021 | 5.900 | 5.900 | 5.660 | 5.845 | 9,996 | -0.12(-2.09%) |
Nov 08, 2021 | 5.840 | 5.970 | 5.820 | 5.970 | 1,532 | +0.15(+2.58%) |
Nov 05, 2021 | 5.850 | 5.880 | 5.820 | 5.820 | 2,293 | -0.07(-1.27%) |
Nov 04, 2021 | 5.820 | 5.999 | 5.820 | 5.895 | 2,213 | +0.05(+0.93%) |
Nov 03, 2021 | 5.870 | 5.883 | 5.840 | 5.840 | 2,216 | +0.00(+0.00%) |
Nov 02, 2021 | 5.830 | 5.910 | 5.830 | 5.840 | 1,596 | -0.01(-0.17%) |
Nov 01, 2021 | 5.850 | 6.000 | 5.820 | 5.850 | 2,340 | +0.03(+0.52%) |
Oct 29, 2021 | 6.000 | 6.000 | 5.820 | 5.820 | 703 | -0.17(-2.84%) |
Oct 28, 2021 | 5.830 | 5.990 | 5.830 | 5.990 | 2,338 | +0.17(+2.92%) |
Oct 27, 2021 | 5.880 | 5.976 | 5.820 | 5.820 | 1,225 | -0.13(-2.27%) |
Oct 26, 2021 | 6.000 | 5.955 | 1,545 | +0.00(+0.08%) | ||
Oct 25, 2021 | 5.810 | 5.950 | 5.810 | 5.950 | 445 | +0.00(+0.00%) |
Oct 22, 2021 | 6.090 | 6.090 | 5.925 | 5.950 | 2,322 | -0.29(-4.65%) |
Oct 21, 2021 | 5.950 | 6.240 | 5.810 | 6.240 | 2,870 | +0.34(+5.76%) |
Oct 20, 2021 | 5.800 | 5.970 | 5.800 | 5.900 | 1,573 | +0.19(+3.33%) |
Oct 19, 2021 | 5.920 | 5.920 | 5.630 | 5.710 | 2,669 | +0.06(+1.06%) |
Oct 18, 2021 | 5.790 | 5.810 | 5.650 | 5.650 | 2,700 | -0.15(-2.67%) |
Oct 15, 2021 | 6.020 | 6.020 | 5.805 | 5.805 | 1,918 | -0.21(-3.41%) |
Oct 14, 2021 | 6.070 | 6.070 | 6.010 | 6.010 | 1,096 | -0.07(-1.15%) |
Oct 13, 2021 | 6.020 | 6.080 | 5.920 | 6.080 | 3,221 | -0.02(-0.33%) |
Oct 12, 2021 | 5.920 | 6.190 | 5.920 | 6.100 | 1,558 | +0.33(+5.72%) |
Oct 11, 2021 | 6.090 | 6.090 | 5.750 | 5.770 | 3,707 | -0.32(-5.25%) |
Oct 08, 2021 | 6.090 | 6.090 | 6.090 | 6.090 | 438 | -0.06(-0.98%) |
Oct 07, 2021 | 6.060 | 6.220 | 6.060 | 6.150 | 1,828 | +0.12(+1.99%) |
Oct 06, 2021 | 6.170 | 6.170 | 5.890 | 6.030 | 6,342 | -0.28(-4.44%) |
Oct 05, 2021 | 6.390 | 6.410 | 6.100 | 6.310 | 3,894 | -0.07(-1.10%) |
Oct 04, 2021 | 6.500 | 6.520 | 6.376 | 6.380 | 2,883 | -0.07(-1.09%) |