Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.200 | 3.210 | 3.150 | 3.150 | 20,221 | -0.04(-1.23%) |
Dec 30, 2021 | 3.159 | 3.300 | 3.154 | 3.189 | 19,171 | -0.01(-0.33%) |
Dec 29, 2021 | 3.240 | 3.350 | 3.200 | 3.200 | 13,515 | +0.03(+0.95%) |
Dec 28, 2021 | 3.180 | 3.225 | 3.170 | 3.170 | 10,868 | -0.03(-0.94%) |
Dec 27, 2021 | 3.150 | 3.309 | 3.150 | 3.200 | 98,334 | +0.02(+0.63%) |
Dec 23, 2021 | 3.190 | 3.240 | 3.180 | 3.180 | 2,377 | +0.00(+0.00%) |
Dec 22, 2021 | 3.190 | 3.346 | 3.170 | 3.180 | 43,230 | +0.02(+0.63%) |
Dec 21, 2021 | 3.110 | 3.270 | 3.110 | 3.160 | 36,748 | +0.04(+1.28%) |
Dec 20, 2021 | 3.300 | 3.320 | 3.110 | 3.120 | 10,696 | -0.23(-6.87%) |
Dec 17, 2021 | 3.340 | 3.430 | 3.280 | 3.350 | 70,933 | +0.01(+0.30%) |
Dec 16, 2021 | 3.380 | 3.520 | 3.300 | 3.340 | 59,347 | -0.05(-1.47%) |
Dec 15, 2021 | 3.380 | 3.390 | 3.300 | 3.390 | 20,409 | +0.04(+1.19%) |
Dec 14, 2021 | 3.400 | 3.478 | 3.350 | 3.350 | 13,360 | -0.03(-0.89%) |
Dec 13, 2021 | 3.390 | 3.550 | 3.205 | 3.380 | 30,692 | -0.06(-1.74%) |
Dec 10, 2021 | 3.440 | 3.550 | 3.330 | 3.440 | 53,560 | +0.00(+0.00%) |
Dec 09, 2021 | 3.100 | 3.470 | 3.100 | 3.440 | 247,169 | +0.40(+13.34%) |
Dec 08, 2021 | 2.979 | 3.050 | 2.970 | 3.035 | 74,673 | +0.06(+1.85%) |
Dec 07, 2021 | 2.910 | 3.010 | 2.910 | 2.980 | 74,947 | +0.07(+2.41%) |
Dec 06, 2021 | 2.900 | 2.920 | 2.850 | 2.910 | 40,082 | +0.02(+0.69%) |
Dec 03, 2021 | 2.902 | 2.902 | 2.870 | 2.890 | 40,161 | -0.03(-1.03%) |
Dec 02, 2021 | 2.950 | 2.960 | 2.900 | 2.920 | 23,653 | -0.05(-1.68%) |
Dec 01, 2021 | 3.000 | 3.020 | 2.970 | 2.970 | 40,284 | -0.03(-1.00%) |
Nov 30, 2021 | 2.930 | 3.000 | 2.930 | 3.000 | 43,354 | +0.05(+1.69%) |
Nov 29, 2021 | 3.000 | 3.030 | 2.950 | 2.950 | 33,156 | -0.06(-1.99%) |
Nov 26, 2021 | 3.030 | 3.040 | 2.980 | 3.010 | 3,325 | -0.05(-1.63%) |
Nov 24, 2021 | 2.990 | 3.060 | 2.990 | 3.060 | 37,982 | +0.06(+2.00%) |
Nov 23, 2021 | 3.050 | 3.050 | 2.990 | 3.000 | 11,146 | -0.03(-0.99%) |
Nov 22, 2021 | 3.050 | 3.190 | 3.000 | 3.030 | 101,371 | -0.01(-0.33%) |
Nov 19, 2021 | 3.050 | 3.090 | 3.030 | 3.040 | 33,297 | -0.03(-0.98%) |
Nov 18, 2021 | 3.090 | 3.091 | 3.070 | 3.070 | 45,564 | -0.03(-0.97%) |
Nov 17, 2021 | 3.110 | 3.120 | 3.100 | 3.100 | 25,682 | -0.04(-1.27%) |
Nov 16, 2021 | 3.150 | 3.160 | 3.140 | 3.140 | 68,300 | -0.04(-1.26%) |
Nov 15, 2021 | 3.230 | 3.230 | 3.150 | 3.180 | 19,509 | -0.07(-2.15%) |
Nov 12, 2021 | 3.280 | 3.300 | 3.230 | 3.250 | 26,579 | -0.04(-1.22%) |
Nov 11, 2021 | 3.260 | 3.330 | 3.250 | 3.290 | 30,989 | +0.04(+1.23%) |
Nov 10, 2021 | 3.380 | 3.250 | 52,172 | -0.12(-3.56%) | ||
Nov 09, 2021 | 3.450 | 3.450 | 3.260 | 3.370 | 21,359 | +0.02(+0.60%) |
Nov 08, 2021 | 3.400 | 3.440 | 3.310 | 3.350 | 26,898 | -0.09(-2.62%) |
Nov 05, 2021 | 3.500 | 3.540 | 3.430 | 3.440 | 30,050 | -0.06(-1.71%) |
Nov 04, 2021 | 3.450 | 3.560 | 3.440 | 3.500 | 383,746 | +0.04(+1.16%) |
Nov 03, 2021 | 3.500 | 3.516 | 3.400 | 3.460 | 72,455 | -0.07(-1.98%) |
Nov 02, 2021 | 3.520 | 3.545 | 3.400 | 3.530 | 109,597 | +0.00(+0.00%) |
Nov 01, 2021 | 3.550 | 3.630 | 3.460 | 3.530 | 30,824 | +0.01(+0.28%) |
Oct 29, 2021 | 3.520 | 3.590 | 3.505 | 3.520 | 19,833 | -0.03(-0.85%) |
Oct 28, 2021 | 3.610 | 3.610 | 3.520 | 3.550 | 51,383 | -0.03(-0.84%) |
Oct 27, 2021 | 3.820 | 3.950 | 3.580 | 3.580 | 102,674 | -0.22(-5.79%) |
Oct 26, 2021 | 3.750 | 3.800 | 23,879 | +0.05(+1.33%) | ||
Oct 25, 2021 | 3.850 | 3.850 | 3.750 | 3.750 | 16,003 | -0.10(-2.63%) |
Oct 22, 2021 | 3.950 | 3.990 | 3.851 | 3.851 | 11,172 | -0.16(-3.96%) |
Oct 21, 2021 | 4.060 | 4.100 | 4.000 | 4.010 | 3,729 | +0.02(+0.50%) |
Oct 20, 2021 | 3.871 | 4.053 | 3.871 | 3.990 | 16,194 | +0.01(+0.25%) |
Oct 19, 2021 | 3.870 | 4.055 | 3.870 | 3.980 | 31,670 | +0.11(+2.84%) |
Oct 18, 2021 | 3.900 | 3.960 | 3.840 | 3.870 | 56,762 | -0.11(-2.76%) |
Oct 15, 2021 | 4.037 | 4.050 | 3.930 | 3.980 | 21,844 | -0.08(-1.97%) |
Oct 14, 2021 | 4.020 | 4.060 | 3.980 | 4.060 | 30,575 | +0.08(+2.01%) |
Oct 13, 2021 | 4.070 | 4.070 | 3.980 | 3.980 | 31,024 | +0.00(+0.00%) |
Oct 12, 2021 | 4.060 | 4.060 | 3.980 | 3.980 | 26,002 | -0.07(-1.73%) |
Oct 11, 2021 | 3.990 | 4.069 | 3.980 | 4.050 | 2,252 | +0.06(+1.50%) |
Oct 08, 2021 | 4.040 | 4.080 | 3.970 | 3.990 | 105,573 | +0.00(+0.00%) |
Oct 07, 2021 | 4.000 | 4.092 | 3.990 | 3.990 | 5,263 | -0.01(-0.25%) |
Oct 06, 2021 | 4.080 | 4.080 | 3.980 | 4.000 | 6,782 | -0.09(-2.20%) |
Oct 05, 2021 | 3.960 | 4.090 | 3.960 | 4.090 | 10,673 | +0.12(+3.02%) |
Oct 04, 2021 | 4.080 | 4.090 | 3.959 | 3.970 | 12,059 | -0.13(-3.17%) |