Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.728 | 3.741 | 3.703 | 3.703 | 15,259 | -0.01(-0.29%) |
Dec 30, 2021 | 3.728 | 3.741 | 3.711 | 3.714 | 45,865 | +0.01(+0.36%) |
Dec 29, 2021 | 3.708 | 3.711 | 3.661 | 3.701 | 15,663 | -0.01(-0.36%) |
Dec 28, 2021 | 3.681 | 3.729 | 3.681 | 3.714 | 32,209 | +0.01(+0.18%) |
Dec 27, 2021 | 3.688 | 3.716 | 3.647 | 3.708 | 40,457 | +0.02(+0.54%) |
Dec 23, 2021 | 3.674 | 3.711 | 3.645 | 3.688 | 38,579 | +0.06(+1.66%) |
Dec 22, 2021 | 3.580 | 3.661 | 3.580 | 3.627 | 33,118 | +0.05(+1.31%) |
Dec 21, 2021 | 3.540 | 3.621 | 3.540 | 3.580 | 19,498 | +0.08(+2.20%) |
Dec 20, 2021 | 3.487 | 3.543 | 3.460 | 3.503 | 57,639 | -0.03(-0.95%) |
Dec 17, 2021 | 3.507 | 3.597 | 3.493 | 3.537 | 43,065 | +0.01(+0.28%) |
Dec 16, 2021 | 3.554 | 3.620 | 3.520 | 3.527 | 39,308 | -0.02(-0.57%) |
Dec 15, 2021 | 3.514 | 3.547 | 3.494 | 3.547 | 24,472 | +0.00(+0.00%) |
Dec 14, 2021 | 3.572 | 3.572 | 3.500 | 3.547 | 32,967 | -0.02(-0.66%) |
Dec 13, 2021 | 3.607 | 3.614 | 3.554 | 3.570 | 21,082 | -0.05(-1.39%) |
Dec 10, 2021 | 3.627 | 3.697 | 3.607 | 3.621 | 11,386 | -0.01(-0.18%) |
Dec 09, 2021 | 3.654 | 3.674 | 3.627 | 3.627 | 11,701 | -0.03(-0.73%) |
Dec 08, 2021 | 3.622 | 3.681 | 3.622 | 3.654 | 19,002 | +0.01(+0.18%) |
Dec 07, 2021 | 3.627 | 3.667 | 3.627 | 3.647 | 20,387 | +0.03(+0.83%) |
Dec 06, 2021 | 3.547 | 3.634 | 3.520 | 3.617 | 65,303 | +0.09(+2.56%) |
Dec 03, 2021 | 3.601 | 3.601 | 3.527 | 3.527 | 36,423 | -0.08(-2.23%) |
Dec 02, 2021 | 3.514 | 3.607 | 3.507 | 3.607 | 48,501 | +0.07(+2.08%) |
Dec 01, 2021 | 3.607 | 3.624 | 3.493 | 3.534 | 40,847 | -0.03(-0.94%) |
Nov 30, 2021 | 3.601 | 3.640 | 3.520 | 3.567 | 140,130 | -0.08(-2.20%) |
Nov 29, 2021 | 3.507 | 3.674 | 3.507 | 3.647 | 52,100 | +0.01(+0.37%) |
Nov 26, 2021 | 3.708 | 3.708 | 3.585 | 3.634 | 58,354 | -0.12(-3.27%) |
Nov 24, 2021 | 3.688 | 3.808 | 3.483 | 3.757 | 34,198 | -0.01(-0.29%) |
Nov 23, 2021 | 3.821 | 3.858 | 3.683 | 3.768 | 94,055 | -0.05(-1.23%) |
Nov 22, 2021 | 3.815 | 3.908 | 3.814 | 3.815 | 70,194 | -0.03(-0.87%) |
Nov 19, 2021 | 3.895 | 3.895 | 3.815 | 3.848 | 37,721 | -0.04(-1.03%) |
Nov 18, 2021 | 3.915 | 3.922 | 3.888 | 3.888 | 53,388 | +0.07(+1.90%) |
Nov 17, 2021 | 3.803 | 3.837 | 3.760 | 3.816 | 145,142 | +0.02(+0.65%) |
Nov 16, 2021 | 3.809 | 3.809 | 3.778 | 3.791 | 69,757 | -0.02(-0.49%) |
Nov 15, 2021 | 3.964 | 3.964 | 3.791 | 3.809 | 141,007 | -0.01(-0.32%) |
Nov 12, 2021 | 3.778 | 3.834 | 3.778 | 3.822 | 47,189 | +0.03(+0.82%) |
Nov 11, 2021 | 3.797 | 3.838 | 3.791 | 3.791 | 18,325 | -0.02(-0.65%) |
Nov 10, 2021 | 3.741 | 3.822 | 3.816 | 32,297 | +0.07(+1.99%) | |
Nov 09, 2021 | 3.760 | 3.816 | 3.741 | 3.741 | 34,509 | -0.01(-0.33%) |
Nov 08, 2021 | 3.766 | 3.778 | 3.741 | 3.754 | 50,773 | +0.01(+0.23%) |
Nov 05, 2021 | 3.729 | 3.760 | 3.723 | 3.745 | 55,566 | +0.05(+1.27%) |
Nov 04, 2021 | 3.729 | 3.743 | 3.698 | 3.698 | 37,372 | -0.02(-0.67%) |
Nov 03, 2021 | 3.723 | 3.772 | 3.717 | 3.723 | 86,571 | +0.00(+0.00%) |
Nov 02, 2021 | 3.692 | 3.741 | 3.686 | 3.723 | 80,259 | +0.03(+0.81%) |
Nov 01, 2021 | 3.679 | 3.717 | 3.664 | 3.693 | 56,047 | +0.03(+0.79%) |
Oct 29, 2021 | 3.660 | 3.673 | 3.642 | 3.664 | 19,802 | +0.05(+1.27%) |
Oct 28, 2021 | 3.599 | 3.655 | 3.599 | 3.618 | 25,236 | +0.01(+0.36%) |
Oct 27, 2021 | 3.692 | 3.692 | 3.599 | 3.605 | 30,170 | -0.06(-1.53%) |
Oct 26, 2021 | 3.698 | 3.661 | 22,324 | -0.01(-0.17%) | ||
Oct 25, 2021 | 3.686 | 3.686 | 3.611 | 3.667 | 47,680 | +0.06(+1.63%) |
Oct 22, 2021 | 3.627 | 3.648 | 3.593 | 3.608 | 6,602 | -0.01(-0.26%) |
Oct 21, 2021 | 3.605 | 3.630 | 3.599 | 3.617 | 34,027 | +0.02(+0.53%) |
Oct 20, 2021 | 3.624 | 3.667 | 3.593 | 3.598 | 107,428 | -0.01(-0.36%) |
Oct 19, 2021 | 3.661 | 3.685 | 3.611 | 3.611 | 54,718 | -0.03(-0.85%) |
Oct 18, 2021 | 3.673 | 3.673 | 3.636 | 3.642 | 20,512 | -0.03(-0.93%) |
Oct 15, 2021 | 3.673 | 3.698 | 3.673 | 3.676 | 35,717 | +0.01(+0.34%) |
Oct 14, 2021 | 3.667 | 3.686 | 3.630 | 3.664 | 50,061 | +0.00(+0.09%) |
Oct 13, 2021 | 3.648 | 3.662 | 3.643 | 3.661 | 8,194 | +0.01(+0.14%) |
Oct 12, 2021 | 3.630 | 3.673 | 3.630 | 3.656 | 51,390 | +0.01(+0.20%) |
Oct 11, 2021 | 3.686 | 3.686 | 3.642 | 3.648 | 10,324 | +0.01(+0.17%) |
Oct 08, 2021 | 3.655 | 3.673 | 3.630 | 3.642 | 26,374 | -0.01(-0.34%) |
Oct 07, 2021 | 3.574 | 3.655 | 3.574 | 3.655 | 25,299 | +0.07(+2.08%) |
Oct 06, 2021 | 3.574 | 3.593 | 3.555 | 3.580 | 6,964 | -0.06(-1.53%) |
Oct 05, 2021 | 3.574 | 3.636 | 3.562 | 3.636 | 53,031 | +0.07(+1.91%) |
Oct 04, 2021 | 3.593 | 3.617 | 3.549 | 3.568 | 39,958 | -0.02(-0.52%) |