Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.810 | 3.870 | 3.650 | 3.690 | 207,609 | -0.14(-3.66%) |
Dec 30, 2021 | 3.680 | 3.910 | 3.460 | 3.830 | 274,461 | +0.08(+2.13%) |
Dec 29, 2021 | 3.950 | 3.950 | 3.700 | 3.750 | 268,397 | -0.16(-4.09%) |
Dec 28, 2021 | 4.150 | 4.350 | 3.830 | 3.910 | 410,259 | -0.21(-5.10%) |
Dec 27, 2021 | 3.690 | 4.350 | 3.650 | 4.120 | 634,371 | +0.41(+11.05%) |
Dec 23, 2021 | 3.660 | 3.720 | 3.590 | 3.710 | 135,990 | +0.05(+1.37%) |
Dec 22, 2021 | 3.660 | 3.700 | 3.600 | 3.660 | 72,190 | +0.02(+0.55%) |
Dec 21, 2021 | 3.770 | 3.810 | 3.550 | 3.640 | 241,700 | -0.12(-3.19%) |
Dec 20, 2021 | 3.750 | 4.060 | 3.582 | 3.760 | 292,731 | +0.05(+1.35%) |
Dec 17, 2021 | 3.700 | 3.710 | 3.530 | 3.710 | 210,944 | +0.10(+2.77%) |
Dec 16, 2021 | 3.700 | 3.700 | 3.450 | 3.610 | 220,114 | +0.03(+0.84%) |
Dec 15, 2021 | 3.590 | 3.640 | 3.490 | 3.580 | 135,219 | +0.02(+0.56%) |
Dec 14, 2021 | 3.500 | 3.570 | 3.417 | 3.560 | 72,753 | +0.08(+2.30%) |
Dec 13, 2021 | 3.540 | 3.620 | 3.440 | 3.480 | 128,246 | -0.05(-1.42%) |
Dec 10, 2021 | 3.630 | 3.777 | 3.462 | 3.530 | 340,699 | +0.03(+0.86%) |
Dec 09, 2021 | 3.690 | 3.730 | 3.460 | 3.500 | 420,239 | -0.28(-7.41%) |
Dec 08, 2021 | 3.750 | 3.840 | 3.670 | 3.780 | 185,042 | +0.05(+1.34%) |
Dec 07, 2021 | 3.500 | 3.790 | 3.500 | 3.730 | 242,040 | +0.26(+7.49%) |
Dec 06, 2021 | 3.640 | 3.670 | 3.390 | 3.470 | 241,439 | -0.18(-4.93%) |
Dec 03, 2021 | 3.500 | 3.673 | 3.500 | 3.650 | 152,566 | +0.07(+1.96%) |
Dec 02, 2021 | 3.680 | 3.750 | 3.330 | 3.580 | 489,716 | -0.10(-2.72%) |
Dec 01, 2021 | 3.690 | 3.860 | 3.600 | 3.680 | 365,444 | -0.08(-2.13%) |
Nov 30, 2021 | 3.770 | 3.780 | 3.600 | 3.760 | 195,703 | -0.01(-0.27%) |
Nov 29, 2021 | 3.800 | 3.829 | 3.380 | 3.770 | 594,303 | +0.02(+0.53%) |
Nov 26, 2021 | 3.640 | 3.750 | 3.540 | 3.750 | 267,041 | +0.12(+3.31%) |
Nov 24, 2021 | 3.490 | 3.718 | 3.460 | 3.630 | 490,496 | +0.13(+3.71%) |
Nov 23, 2021 | 3.480 | 3.500 | 3.446 | 3.500 | 205,925 | +0.05(+1.45%) |
Nov 22, 2021 | 3.410 | 3.500 | 3.400 | 3.450 | 265,040 | +0.05(+1.47%) |
Nov 19, 2021 | 3.260 | 3.420 | 3.250 | 3.400 | 304,259 | +0.00(+0.00%) |
Nov 18, 2021 | 3.420 | 3.421 | 3.387 | 3.400 | 424,021 | -0.05(-1.45%) |
Nov 17, 2021 | 3.370 | 3.450 | 3.300 | 3.450 | 511,218 | +0.06(+1.62%) |
Nov 16, 2021 | 3.250 | 3.450 | 2.900 | 3.395 | 960,518 | +0.15(+4.78%) |
Nov 15, 2021 | 2.930 | 3.250 | 2.760 | 3.240 | 799,127 | +0.39(+13.68%) |
Nov 12, 2021 | 2.750 | 2.960 | 2.650 | 2.850 | 610,055 | -0.09(-3.06%) |
Nov 11, 2021 | 2.510 | 2.960 | 2.330 | 2.940 | 757,546 | +0.47(+19.03%) |
Nov 10, 2021 | 2.380 | 2.470 | 233,736 | +0.14(+6.01%) | ||
Nov 09, 2021 | 2.320 | 2.478 | 2.270 | 2.330 | 234,079 | +0.09(+4.02%) |
Nov 08, 2021 | 2.250 | 2.500 | 2.150 | 2.240 | 429,248 | +0.03(+1.36%) |
Nov 05, 2021 | 2.150 | 2.220 | 2.130 | 2.210 | 96,033 | +0.05(+2.31%) |
Nov 04, 2021 | 2.180 | 2.180 | 2.110 | 2.160 | 164,849 | +0.01(+0.47%) |
Nov 03, 2021 | 2.110 | 2.218 | 2.040 | 2.150 | 309,421 | +0.04(+1.90%) |
Nov 02, 2021 | 2.200 | 2.250 | 2.050 | 2.110 | 305,763 | -0.06(-2.76%) |
Nov 01, 2021 | 2.000 | 2.200 | 1.979 | 2.170 | 353,695 | +0.19(+9.66%) |
Oct 29, 2021 | 1.940 | 1.990 | 1.880 | 1.979 | 135,346 | +0.04(+2.01%) |
Oct 28, 2021 | 1.950 | 2.050 | 1.930 | 1.940 | 220,642 | -0.01(-0.51%) |
Oct 27, 2021 | 1.930 | 2.000 | 1.920 | 1.950 | 214,889 | +0.03(+1.56%) |
Oct 26, 2021 | 1.950 | 1.990 | 1.920 | 115,599 | -0.01(-0.52%) | |
Oct 25, 2021 | 1.920 | 1.959 | 1.900 | 1.930 | 141,694 | +0.04(+2.12%) |
Oct 22, 2021 | 1.910 | 1.920 | 1.850 | 1.890 | 145,329 | -0.03(-1.56%) |
Oct 21, 2021 | 1.900 | 1.920 | 1.810 | 1.920 | 229,709 | +0.02(+1.05%) |
Oct 20, 2021 | 1.870 | 1.920 | 1.850 | 1.900 | 137,883 | +0.01(+0.53%) |
Oct 19, 2021 | 1.850 | 1.910 | 1.810 | 1.890 | 148,523 | +0.04(+2.16%) |
Oct 18, 2021 | 1.810 | 1.869 | 1.805 | 1.850 | 226,500 | +0.03(+1.65%) |
Oct 15, 2021 | 1.850 | 1.850 | 1.820 | 1.820 | 105,812 | -0.01(-0.58%) |
Oct 14, 2021 | 1.850 | 1.870 | 1.830 | 1.831 | 101,398 | +0.01(+0.58%) |
Oct 13, 2021 | 1.850 | 1.870 | 1.810 | 1.820 | 110,967 | -0.04(-2.15%) |
Oct 12, 2021 | 1.860 | 1.870 | 1.840 | 1.860 | 209,898 | +0.00(+0.00%) |
Oct 11, 2021 | 1.810 | 1.880 | 1.810 | 1.860 | 83,394 | +0.05(+2.76%) |
Oct 08, 2021 | 1.830 | 1.850 | 1.810 | 1.810 | 85,882 | -0.01(-0.55%) |
Oct 07, 2021 | 1.870 | 1.870 | 1.820 | 1.820 | 56,972 | -0.03(-1.62%) |
Oct 06, 2021 | 1.840 | 1.878 | 1.840 | 1.850 | 53,695 | +0.01(+0.54%) |
Oct 05, 2021 | 1.840 | 1.870 | 1.810 | 1.840 | 58,807 | +0.01(+0.55%) |
Oct 04, 2021 | 1.830 | 1.870 | 1.830 | 1.830 | 46,281 | -0.03(-1.61%) |