Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.158 | 3.158 | 3.081 | 3.082 | 15,232 | -0.03(-0.90%) |
Dec 30, 2021 | 3.003 | 3.139 | 3.003 | 3.110 | 19,705 | +0.10(+3.31%) |
Dec 29, 2021 | 2.994 | 3.100 | 2.994 | 3.010 | 49,951 | -0.04(-1.36%) |
Dec 28, 2021 | 2.984 | 3.071 | 2.974 | 3.052 | 61,218 | +0.09(+2.93%) |
Dec 27, 2021 | 3.013 | 3.013 | 2.868 | 2.965 | 7,601 | -0.04(-1.28%) |
Dec 23, 2021 | 2.941 | 3.003 | 2.916 | 3.003 | 12,606 | +0.10(+3.30%) |
Dec 22, 2021 | 2.897 | 2.965 | 2.878 | 2.907 | 13,410 | +0.01(+0.35%) |
Dec 21, 2021 | 2.853 | 2.927 | 2.839 | 2.897 | 7,876 | +0.05(+1.69%) |
Dec 20, 2021 | 2.897 | 2.952 | 2.830 | 2.849 | 12,878 | +0.02(+0.68%) |
Dec 17, 2021 | 3.216 | 3.225 | 2.830 | 2.830 | 106,172 | -0.43(-13.31%) |
Dec 16, 2021 | 2.907 | 3.763 | 2.878 | 3.264 | 1,509,174 | +0.43(+15.36%) |
Dec 15, 2021 | 2.945 | 2.897 | 2.801 | 2.830 | 11,165 | -0.10(-3.30%) |
Dec 14, 2021 | 2.974 | 2.974 | 2.916 | 2.926 | 5,621 | -0.07(-2.26%) |
Dec 13, 2021 | 3.090 | 3.110 | 2.965 | 2.994 | 9,550 | -0.14(-4.32%) |
Dec 10, 2021 | 3.061 | 3.138 | 3.061 | 3.129 | 2,422 | +0.04(+1.25%) |
Dec 09, 2021 | 3.071 | 3.134 | 2.994 | 3.090 | 24,826 | +0.04(+1.33%) |
Dec 08, 2021 | 3.245 | 3.245 | 2.974 | 3.050 | 45,063 | -0.19(-5.73%) |
Dec 07, 2021 | 3.090 | 3.254 | 3.090 | 3.235 | 20,133 | +0.14(+4.36%) |
Dec 06, 2021 | 3.090 | 3.177 | 3.090 | 3.100 | 5,941 | -0.02(-0.63%) |
Dec 03, 2021 | 3.264 | 3.264 | 3.090 | 3.119 | 21,773 | -0.14(-4.43%) |
Dec 02, 2021 | 3.407 | 3.407 | 3.254 | 3.264 | 4,867 | -0.05(-1.47%) |
Dec 01, 2021 | 3.428 | 3.708 | 3.283 | 3.313 | 106,103 | +0.02(+0.60%) |
Nov 30, 2021 | 3.467 | 3.506 | 3.245 | 3.293 | 19,296 | -0.21(-6.06%) |
Nov 29, 2021 | 3.583 | 3.583 | 3.450 | 3.506 | 13,311 | -0.03(-0.82%) |
Nov 26, 2021 | 3.462 | 3.621 | 3.399 | 3.534 | 14,615 | -0.09(-2.40%) |
Nov 24, 2021 | 3.409 | 3.641 | 3.399 | 3.621 | 135,155 | +0.17(+5.04%) |
Nov 23, 2021 | 3.409 | 3.477 | 3.380 | 3.448 | 8,546 | -0.06(-1.61%) |
Nov 22, 2021 | 3.448 | 3.535 | 3.303 | 3.504 | 30,005 | +0.07(+1.93%) |
Nov 19, 2021 | 3.390 | 3.448 | 3.312 | 3.438 | 37,018 | +0.08(+2.30%) |
Nov 18, 2021 | 3.264 | 3.361 | 3.254 | 3.361 | 3,226 | +0.00(+0.00%) |
Nov 17, 2021 | 3.249 | 3.361 | 3.235 | 3.361 | 8,567 | +0.05(+1.46%) |
Nov 16, 2021 | 3.308 | 3.370 | 3.245 | 3.312 | 3,135 | +0.03(+0.88%) |
Nov 15, 2021 | 3.252 | 3.355 | 3.245 | 3.283 | 11,220 | -0.02(-0.58%) |
Nov 12, 2021 | 3.303 | 3.380 | 3.221 | 3.303 | 18,534 | -0.03(-0.87%) |
Nov 11, 2021 | 3.168 | 3.341 | 3.119 | 3.332 | 5,899 | +0.01(+0.29%) |
Nov 10, 2021 | 3.245 | 3.322 | 5,888 | +0.05(+1.48%) | ||
Nov 09, 2021 | 3.110 | 3.283 | 3.110 | 3.274 | 10,258 | +0.11(+3.35%) |
Nov 08, 2021 | 3.177 | 3.254 | 3.081 | 3.168 | 20,530 | +0.05(+1.55%) |
Nov 05, 2021 | 3.119 | 3.187 | 3.071 | 3.119 | 38,503 | -0.05(-1.52%) |
Nov 04, 2021 | 3.245 | 3.245 | 3.100 | 3.168 | 15,118 | -0.03(-0.91%) |
Nov 03, 2021 | 3.245 | 3.245 | 3.110 | 3.197 | 37,845 | -0.02(-0.60%) |
Nov 02, 2021 | 3.235 | 3.332 | 3.206 | 3.216 | 10,190 | -0.06(-1.77%) |
Nov 01, 2021 | 3.293 | 3.361 | 3.254 | 3.274 | 7,669 | -0.04(-1.17%) |
Oct 29, 2021 | 3.390 | 3.419 | 3.312 | 3.312 | 8,885 | -0.13(-3.65%) |
Oct 28, 2021 | 3.312 | 3.457 | 3.283 | 3.438 | 33,128 | +0.14(+4.09%) |
Oct 27, 2021 | 3.264 | 3.467 | 3.187 | 3.303 | 93,719 | -0.01(-0.29%) |
Oct 26, 2021 | 3.245 | 3.312 | 19,084 | +0.13(+3.94%) | ||
Oct 25, 2021 | 3.419 | 3.433 | 3.071 | 3.187 | 50,540 | -0.26(-7.56%) |
Oct 22, 2021 | 3.660 | 3.660 | 3.303 | 3.448 | 43,093 | -0.27(-7.27%) |
Oct 21, 2021 | 3.689 | 3.824 | 3.641 | 3.718 | 16,253 | +0.03(+0.79%) |
Oct 20, 2021 | 3.467 | 3.834 | 3.467 | 3.689 | 74,196 | +0.13(+3.52%) |
Oct 19, 2021 | 3.660 | 3.660 | 3.496 | 3.563 | 11,371 | -0.08(-2.12%) |
Oct 18, 2021 | 3.457 | 3.737 | 3.450 | 3.641 | 71,659 | +0.15(+4.43%) |
Oct 15, 2021 | 3.602 | 3.602 | 3.464 | 3.486 | 8,024 | -0.07(-1.90%) |
Oct 14, 2021 | 3.660 | 3.670 | 3.428 | 3.554 | 27,380 | -0.05(-1.34%) |
Oct 13, 2021 | 3.322 | 3.612 | 3.283 | 3.602 | 26,912 | +0.23(+6.88%) |
Oct 12, 2021 | 3.187 | 3.380 | 3.177 | 3.370 | 42,988 | +0.19(+6.08%) |
Oct 11, 2021 | 3.168 | 3.177 | 3.158 | 3.177 | 763 | -0.05(-1.50%) |
Oct 08, 2021 | 3.264 | 3.274 | 3.225 | 3.225 | 5,619 | +0.01(+0.30%) |
Oct 07, 2021 | 3.206 | 3.312 | 3.206 | 3.216 | 5,654 | -0.05(-1.48%) |
Oct 06, 2021 | 3.254 | 3.283 | 3.206 | 3.264 | 6,223 | +0.05(+1.50%) |
Oct 05, 2021 | 3.225 | 3.361 | 3.216 | 3.216 | 36,576 | -0.06(-1.77%) |
Oct 04, 2021 | 3.139 | 3.303 | 3.110 | 3.274 | 28,667 | +0.14(+4.31%) |