Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.390 | 3.440 | 3.380 | 3.400 | 813,466 | +0.00(+0.00%) |
Dec 30, 2021 | 3.320 | 3.460 | 3.310 | 3.400 | 229,971 | +0.07(+2.10%) |
Dec 29, 2021 | 3.380 | 3.385 | 3.290 | 3.330 | 463,740 | -0.03(-0.89%) |
Dec 28, 2021 | 3.360 | 3.410 | 3.320 | 3.360 | 460,379 | -0.03(-0.88%) |
Dec 27, 2021 | 3.410 | 3.430 | 3.345 | 3.390 | 262,042 | +0.00(+0.00%) |
Dec 23, 2021 | 3.350 | 3.470 | 3.315 | 3.390 | 419,030 | +0.07(+2.11%) |
Dec 22, 2021 | 3.240 | 3.355 | 3.240 | 3.320 | 561,320 | +0.06(+1.84%) |
Dec 21, 2021 | 3.170 | 3.290 | 3.155 | 3.260 | 812,460 | +0.11(+3.49%) |
Dec 20, 2021 | 3.200 | 3.200 | 3.080 | 3.150 | 554,069 | -0.07(-2.17%) |
Dec 17, 2021 | 3.220 | 3.300 | 3.140 | 3.220 | 1,296,175 | +0.00(+0.00%) |
Dec 16, 2021 | 3.410 | 3.450 | 3.190 | 3.220 | 973,399 | -0.15(-4.45%) |
Dec 15, 2021 | 3.360 | 3.390 | 3.230 | 3.370 | 641,499 | -0.01(-0.30%) |
Dec 14, 2021 | 3.490 | 3.580 | 3.370 | 3.380 | 380,332 | -0.15(-4.25%) |
Dec 13, 2021 | 3.620 | 3.690 | 3.510 | 3.530 | 426,055 | -0.13(-3.55%) |
Dec 10, 2021 | 3.650 | 3.730 | 3.590 | 3.660 | 804,524 | +0.01(+0.27%) |
Dec 09, 2021 | 3.640 | 3.690 | 3.610 | 3.650 | 682,197 | -0.03(-0.82%) |
Dec 08, 2021 | 3.660 | 3.720 | 3.630 | 3.680 | 511,364 | +0.02(+0.55%) |
Dec 07, 2021 | 3.580 | 3.700 | 3.580 | 3.660 | 496,394 | +0.12(+3.39%) |
Dec 06, 2021 | 3.380 | 3.560 | 3.375 | 3.540 | 573,227 | +0.17(+5.04%) |
Dec 03, 2021 | 3.370 | 3.380 | 3.300 | 3.370 | 2,823,972 | +0.03(+0.90%) |
Dec 02, 2021 | 3.290 | 3.380 | 3.210 | 3.340 | 1,075,195 | +0.08(+2.45%) |
Dec 01, 2021 | 3.350 | 3.400 | 3.260 | 3.260 | 659,527 | -0.03(-0.91%) |
Nov 30, 2021 | 3.270 | 3.295 | 3.145 | 3.290 | 1,171,828 | +0.02(+0.61%) |
Nov 29, 2021 | 3.360 | 3.404 | 3.225 | 3.270 | 920,040 | -0.08(-2.39%) |
Nov 26, 2021 | 3.300 | 3.375 | 3.275 | 3.350 | 531,631 | -0.07(-2.05%) |
Nov 24, 2021 | 3.420 | 3.455 | 3.330 | 3.420 | 508,205 | +0.01(+0.29%) |
Nov 23, 2021 | 3.410 | 3.450 | 3.315 | 3.410 | 878,171 | -0.01(-0.29%) |
Nov 22, 2021 | 3.560 | 3.560 | 3.390 | 3.420 | 529,481 | -0.12(-3.39%) |
Nov 19, 2021 | 3.710 | 3.730 | 3.530 | 3.540 | 665,756 | -0.20(-5.35%) |
Nov 18, 2021 | 3.910 | 3.750 | 3.720 | 3.740 | 792,955 | -0.20(-5.08%) |
Nov 17, 2021 | 3.900 | 4.000 | 3.860 | 3.940 | 593,906 | +0.01(+0.25%) |
Nov 16, 2021 | 3.890 | 3.940 | 3.830 | 3.930 | 815,953 | +0.01(+0.26%) |
Nov 15, 2021 | 4.030 | 4.030 | 3.900 | 3.920 | 330,790 | -0.06(-1.51%) |
Nov 12, 2021 | 3.990 | 4.030 | 3.950 | 3.980 | 443,014 | -0.01(-0.25%) |
Nov 11, 2021 | 4.060 | 4.060 | 3.970 | 3.990 | 217,166 | -0.03(-0.75%) |
Nov 10, 2021 | 4.050 | 4.020 | 568,828 | -0.02(-0.50%) | ||
Nov 09, 2021 | 4.030 | 4.095 | 4.010 | 4.040 | 700,765 | +0.01(+0.25%) |
Nov 08, 2021 | 4.060 | 4.070 | 3.980 | 4.030 | 781,456 | -0.03(-0.74%) |
Nov 05, 2021 | 4.100 | 4.180 | 4.010 | 4.060 | 420,577 | -0.04(-0.98%) |
Nov 04, 2021 | 3.850 | 4.120 | 3.850 | 4.100 | 668,486 | +0.13(+3.27%) |
Nov 03, 2021 | 4.100 | 4.130 | 3.960 | 3.970 | 922,998 | -0.17(-4.11%) |
Nov 02, 2021 | 4.240 | 4.640 | 4.110 | 4.140 | 2,522,432 | -0.11(-2.59%) |
Nov 01, 2021 | 4.250 | 4.330 | 4.190 | 4.250 | 2,673,813 | +0.06(+1.43%) |
Oct 29, 2021 | 4.210 | 4.135 | 4.190 | 637,052 | -0.03(-0.71%) | |
Oct 28, 2021 | 4.150 | 4.230 | 4.135 | 4.220 | 387,542 | +0.17(+4.20%) |
Oct 27, 2021 | 4.180 | 4.250 | 4.050 | 4.050 | 381,497 | -0.24(-5.59%) |
Oct 26, 2021 | 4.410 | 4.290 | 393,122 | -0.09(-2.05%) | ||
Oct 25, 2021 | 4.320 | 4.380 | 4.270 | 4.380 | 203,964 | +0.11(+2.58%) |
Oct 22, 2021 | 4.320 | 4.320 | 4.210 | 4.270 | 334,425 | -0.05(-1.16%) |
Oct 21, 2021 | 4.220 | 4.340 | 4.200 | 4.320 | 282,760 | +0.13(+3.10%) |
Oct 20, 2021 | 4.200 | 4.255 | 4.120 | 4.190 | 235,238 | -0.03(-0.71%) |
Oct 19, 2021 | 4.280 | 4.280 | 4.180 | 4.220 | 275,752 | -0.04(-0.94%) |
Oct 18, 2021 | 4.420 | 4.450 | 4.250 | 4.260 | 365,396 | -0.21(-4.70%) |
Oct 15, 2021 | 4.420 | 4.520 | 4.399 | 4.470 | 917,157 | +0.13(+3.00%) |
Oct 14, 2021 | 4.280 | 4.360 | 4.270 | 4.340 | 710,707 | +0.07(+1.64%) |
Oct 13, 2021 | 4.230 | 4.300 | 4.161 | 4.270 | 137,061 | +0.03(+0.71%) |
Oct 12, 2021 | 4.220 | 4.309 | 4.190 | 4.240 | 335,121 | +0.04(+0.95%) |
Oct 11, 2021 | 4.200 | 4.260 | 4.160 | 4.200 | 409,284 | -0.02(-0.47%) |
Oct 08, 2021 | 4.190 | 4.270 | 4.180 | 4.220 | 303,269 | +0.00(+0.00%) |
Oct 07, 2021 | 4.100 | 4.230 | 4.080 | 4.220 | 420,172 | +0.19(+4.71%) |
Oct 06, 2021 | 4.010 | 4.095 | 3.950 | 4.030 | 352,700 | -0.01(-0.25%) |
Oct 05, 2021 | 4.070 | 4.210 | 4.040 | 4.040 | 459,048 | -0.03(-0.74%) |
Oct 04, 2021 | 4.180 | 4.180 | 4.050 | 4.070 | 329,598 | -0.14(-3.33%) |