Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.968 | 4.121 | 3.953 | 4.121 | 11,016 | +0.11(+2.86%) |
Dec 30, 2021 | 3.884 | 4.006 | 3.716 | 4.006 | 70,237 | +0.24(+6.28%) |
Dec 29, 2021 | 3.930 | 3.938 | 3.770 | 3.770 | 27,271 | -0.14(-3.52%) |
Dec 28, 2021 | 3.785 | 3.907 | 3.785 | 3.907 | 17,229 | +0.12(+3.23%) |
Dec 27, 2021 | 3.770 | 3.793 | 3.724 | 3.785 | 15,301 | -0.11(-2.94%) |
Dec 23, 2021 | 3.732 | 3.899 | 3.732 | 3.899 | 16,786 | +0.14(+3.86%) |
Dec 22, 2021 | 3.655 | 3.755 | 3.625 | 3.755 | 46,077 | +0.17(+4.68%) |
Dec 21, 2021 | 3.579 | 3.610 | 3.571 | 3.587 | 10,347 | +0.01(+0.21%) |
Dec 20, 2021 | 3.541 | 3.625 | 3.541 | 3.579 | 47,221 | +0.06(+1.74%) |
Dec 17, 2021 | 3.480 | 3.556 | 3.465 | 3.518 | 10,748 | -0.05(-1.28%) |
Dec 16, 2021 | 3.571 | 3.579 | 3.533 | 3.564 | 10,984 | +0.09(+2.64%) |
Dec 15, 2021 | 3.457 | 3.495 | 3.381 | 3.472 | 12,801 | +0.03(+0.89%) |
Dec 14, 2021 | 3.556 | 3.594 | 3.434 | 3.442 | 16,343 | -0.18(-5.05%) |
Dec 13, 2021 | 3.510 | 3.625 | 3.503 | 3.625 | 8,412 | +0.11(+3.26%) |
Dec 10, 2021 | 3.533 | 3.533 | 3.472 | 3.510 | 10,664 | +0.08(+2.22%) |
Dec 09, 2021 | 3.556 | 3.556 | 3.434 | 3.434 | 12,318 | -0.18(-4.86%) |
Dec 08, 2021 | 3.419 | 3.610 | 3.419 | 3.610 | 19,571 | +0.23(+6.77%) |
Dec 07, 2021 | 3.510 | 3.510 | 3.381 | 3.381 | 23,641 | +0.02(+0.45%) |
Dec 06, 2021 | 3.487 | 3.487 | 3.325 | 3.365 | 16,580 | +0.02(+0.68%) |
Dec 03, 2021 | 3.373 | 3.403 | 3.335 | 3.342 | 31,493 | -0.03(-0.90%) |
Dec 02, 2021 | 3.434 | 3.472 | 3.297 | 3.373 | 33,925 | +0.02(+0.45%) |
Dec 01, 2021 | 3.403 | 3.625 | 3.251 | 3.358 | 91,858 | +0.04(+1.15%) |
Nov 30, 2021 | 3.358 | 3.419 | 3.281 | 3.320 | 80,413 | -0.13(-3.76%) |
Nov 29, 2021 | 3.541 | 3.541 | 3.442 | 3.449 | 14,088 | -0.05(-1.31%) |
Nov 26, 2021 | 3.434 | 3.526 | 3.379 | 3.495 | 25,456 | +0.02(+0.66%) |
Nov 24, 2021 | 3.556 | 3.556 | 3.373 | 3.472 | 41,624 | -0.08(-2.15%) |
Nov 23, 2021 | 3.472 | 3.548 | 3.358 | 3.548 | 52,183 | +0.15(+4.49%) |
Nov 22, 2021 | 3.518 | 3.594 | 3.388 | 3.396 | 81,316 | -0.09(-2.63%) |
Nov 19, 2021 | 3.548 | 3.564 | 3.457 | 3.487 | 33,865 | -0.02(-0.65%) |
Nov 18, 2021 | 3.571 | 3.510 | 3.503 | 3.510 | 41,215 | -0.03(-0.86%) |
Nov 17, 2021 | 3.808 | 3.808 | 3.541 | 3.541 | 78,126 | -0.29(-7.57%) |
Nov 16, 2021 | 3.823 | 3.831 | 3.686 | 3.831 | 71,161 | -0.15(-3.83%) |
Nov 15, 2021 | 3.831 | 4.009 | 3.831 | 3.983 | 4,372 | +0.16(+4.19%) |
Nov 12, 2021 | 4.029 | 4.029 | 3.816 | 3.823 | 35,538 | -0.20(-4.93%) |
Nov 11, 2021 | 3.968 | 4.069 | 3.961 | 4.022 | 11,100 | +0.07(+1.74%) |
Nov 10, 2021 | 4.075 | 3.953 | 17,977 | -0.20(-4.78%) | ||
Nov 09, 2021 | 4.235 | 4.235 | 4.022 | 4.151 | 33,636 | +0.13(+3.23%) |
Nov 08, 2021 | 3.831 | 4.052 | 3.831 | 4.022 | 33,898 | +0.27(+7.11%) |
Nov 05, 2021 | 3.816 | 3.816 | 3.625 | 3.755 | 16,151 | +0.16(+4.49%) |
Nov 04, 2021 | 3.678 | 3.693 | 3.563 | 3.593 | 26,377 | -0.05(-1.29%) |
Nov 03, 2021 | 3.648 | 3.686 | 3.442 | 3.640 | 30,713 | -0.01(-0.21%) |
Nov 02, 2021 | 3.686 | 3.735 | 3.617 | 3.648 | 18,536 | +0.01(+0.15%) |
Nov 01, 2021 | 3.709 | 3.831 | 3.621 | 3.642 | 39,801 | -0.10(-2.80%) |
Oct 29, 2021 | 3.892 | 3.949 | 3.651 | 3.747 | 55,113 | -0.15(-3.91%) |
Oct 28, 2021 | 4.106 | 4.106 | 3.701 | 3.899 | 122,286 | -0.43(-9.90%) |
Oct 27, 2021 | 4.574 | 4.560 | 4.173 | 4.328 | 60,755 | -0.15(-3.45%) |
Oct 26, 2021 | 4.018 | 4.560 | 4.483 | 59,552 | +0.46(+11.56%) | |
Oct 25, 2021 | 4.222 | 4.222 | 3.870 | 4.018 | 30,598 | +0.17(+4.39%) |
Oct 22, 2021 | 3.877 | 3.877 | 3.633 | 3.849 | 34,985 | +0.01(+0.18%) |
Oct 21, 2021 | 3.913 | 4.025 | 3.772 | 3.842 | 58,457 | -0.23(-5.54%) |
Oct 20, 2021 | 4.201 | 4.201 | 4.053 | 4.067 | 15,642 | -0.07(-1.77%) |
Oct 19, 2021 | 4.187 | 4.258 | 4.129 | 4.141 | 48,326 | -0.17(-4.01%) |
Oct 18, 2021 | 4.335 | 4.355 | 4.222 | 4.314 | 27,857 | -0.03(-0.64%) |
Oct 15, 2021 | 4.300 | 4.359 | 4.258 | 4.342 | 18,677 | +0.11(+2.66%) |
Oct 14, 2021 | 4.194 | 4.257 | 4.180 | 4.229 | 22,592 | +0.04(+1.01%) |
Oct 13, 2021 | 4.462 | 4.462 | 4.152 | 4.187 | 68,177 | -0.17(-3.89%) |
Oct 12, 2021 | 4.307 | 4.426 | 4.300 | 4.357 | 4,855 | +0.13(+3.18%) |
Oct 11, 2021 | 4.222 | 4.300 | 4.222 | 4.222 | 12,141 | +0.04(+1.06%) |
Oct 08, 2021 | 4.117 | 4.194 | 4.058 | 4.178 | 38,120 | +0.18(+4.53%) |
Oct 07, 2021 | 3.983 | 4.011 | 3.976 | 3.997 | 2,496 | +0.06(+1.64%) |
Oct 06, 2021 | 3.969 | 3.969 | 3.797 | 3.933 | 2,580 | -0.02(-0.56%) |
Oct 05, 2021 | 4.039 | 4.039 | 3.941 | 3.955 | 7,920 | -0.04(-0.88%) |
Oct 04, 2021 | 3.969 | 4.075 | 3.899 | 3.990 | 9,590 | -0.04(-1.05%) |