Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.983 | 4.031 | 3.936 | 3.993 | 13,856,327 | +0.02(+0.48%) |
Dec 30, 2021 | 3.832 | 3.983 | 3.832 | 3.974 | 13,060,456 | +0.15(+3.91%) |
Dec 29, 2021 | 3.815 | 3.880 | 3.782 | 3.824 | 12,717,747 | -0.03(-0.72%) |
Dec 28, 2021 | 3.843 | 3.927 | 3.829 | 3.852 | 8,446,654 | +0.03(+0.73%) |
Dec 27, 2021 | 3.824 | 3.880 | 3.796 | 3.824 | 11,796,177 | -0.02(-0.48%) |
Dec 23, 2021 | 3.796 | 3.852 | 3.755 | 3.843 | 12,419,270 | +0.04(+0.98%) |
Dec 22, 2021 | 3.768 | 3.815 | 3.713 | 3.806 | 11,298,810 | +0.06(+1.49%) |
Dec 21, 2021 | 3.778 | 3.787 | 3.713 | 3.750 | 13,316,176 | +0.00(+0.00%) |
Dec 20, 2021 | 3.666 | 3.764 | 3.638 | 3.750 | 15,961,050 | +0.02(+0.50%) |
Dec 17, 2021 | 3.750 | 3.815 | 3.703 | 3.731 | 31,119,748 | +0.01(+0.25%) |
Dec 16, 2021 | 3.582 | 3.741 | 3.582 | 3.722 | 21,899,006 | +0.19(+5.26%) |
Dec 15, 2021 | 3.554 | 3.564 | 3.443 | 3.536 | 26,332,812 | -0.03(-0.78%) |
Dec 14, 2021 | 3.573 | 3.629 | 3.545 | 3.564 | 14,720,542 | -0.07(-2.05%) |
Dec 13, 2021 | 3.657 | 3.701 | 3.601 | 3.638 | 15,806,273 | -0.01(-0.25%) |
Dec 10, 2021 | 3.657 | 3.675 | 3.592 | 3.648 | 15,168,411 | +0.02(+0.51%) |
Dec 09, 2021 | 3.713 | 3.713 | 3.620 | 3.629 | 19,160,748 | -0.12(-3.23%) |
Dec 08, 2021 | 3.750 | 3.787 | 3.706 | 3.750 | 17,374,678 | -0.01(-0.25%) |
Dec 07, 2021 | 3.675 | 3.792 | 3.648 | 3.759 | 23,398,362 | +0.09(+2.54%) |
Dec 06, 2021 | 3.648 | 3.694 | 3.581 | 3.666 | 23,407,692 | +0.02(+0.51%) |
Dec 03, 2021 | 3.629 | 3.694 | 3.582 | 3.648 | 22,279,690 | +0.03(+0.77%) |
Dec 02, 2021 | 3.592 | 3.629 | 3.499 | 3.620 | 26,486,302 | +0.04(+1.04%) |
Dec 01, 2021 | 3.750 | 3.824 | 3.582 | 3.582 | 28,029,318 | -0.14(-3.75%) |
Nov 30, 2021 | 3.806 | 3.861 | 3.722 | 3.722 | 39,851,296 | -0.04(-0.99%) |
Nov 29, 2021 | 3.741 | 3.787 | 3.685 | 3.759 | 19,163,362 | -0.03(-0.74%) |
Nov 26, 2021 | 3.862 | 3.862 | 3.685 | 3.787 | 13,906,373 | -0.04(-0.97%) |
Nov 24, 2021 | 3.796 | 3.838 | 3.750 | 3.824 | 18,550,620 | +0.00(+0.00%) |
Nov 23, 2021 | 3.852 | 3.955 | 3.781 | 3.824 | 19,009,056 | -0.14(-3.52%) |
Nov 22, 2021 | 3.936 | 4.001 | 3.843 | 3.964 | 19,271,636 | -0.06(-1.39%) |
Nov 19, 2021 | 4.131 | 4.150 | 4.001 | 4.020 | 13,801,609 | -0.13(-3.14%) |
Nov 18, 2021 | 4.243 | 4.262 | 4.141 | 4.150 | 13,988,739 | -0.07(-1.76%) |
Nov 17, 2021 | 4.234 | 4.299 | 4.197 | 4.224 | 15,097,995 | +0.04(+0.89%) |
Nov 16, 2021 | 4.280 | 4.308 | 4.159 | 4.187 | 19,016,854 | -0.06(-1.32%) |
Nov 15, 2021 | 4.141 | 4.271 | 4.117 | 4.243 | 14,469,940 | +0.07(+1.79%) |
Nov 12, 2021 | 4.131 | 4.201 | 4.094 | 4.169 | 17,118,054 | -0.01(-0.22%) |
Nov 11, 2021 | 4.141 | 4.197 | 4.113 | 4.178 | 19,571,776 | +0.01(+0.22%) |
Nov 10, 2021 | 4.076 | 4.169 | 25,185,716 | +0.20(+4.92%) | ||
Nov 09, 2021 | 3.917 | 3.982 | 3.871 | 3.973 | 15,926,426 | +0.07(+1.67%) |
Nov 08, 2021 | 3.927 | 3.936 | 3.862 | 3.908 | 18,385,864 | +0.04(+0.96%) |
Nov 05, 2021 | 3.796 | 3.871 | 3.731 | 3.871 | 14,934,128 | +0.13(+3.48%) |
Nov 04, 2021 | 3.815 | 3.889 | 3.722 | 3.741 | 13,464,830 | -0.02(-0.50%) |
Nov 03, 2021 | 3.638 | 3.759 | 3.620 | 3.759 | 18,943,140 | +0.07(+2.02%) |
Nov 02, 2021 | 3.703 | 3.703 | 3.629 | 3.685 | 12,685,297 | +0.00(+0.00%) |
Nov 01, 2021 | 3.713 | 3.737 | 3.681 | 3.685 | 13,184,292 | +0.01(+0.25%) |
Oct 29, 2021 | 3.862 | 3.889 | 3.666 | 3.675 | 23,796,026 | -0.27(-6.84%) |
Oct 28, 2021 | 4.038 | 4.057 | 3.936 | 3.945 | 16,853,852 | -0.09(-2.30%) |
Oct 27, 2021 | 4.038 | 4.066 | 3.996 | 4.038 | 12,513,162 | -0.03(-0.69%) |
Oct 26, 2021 | 4.048 | 4.076 | 4.066 | 8,203,387 | +0.00(+0.00%) | |
Oct 25, 2021 | 4.057 | 4.122 | 4.038 | 4.066 | 10,540,293 | +0.06(+1.39%) |
Oct 22, 2021 | 4.048 | 4.131 | 3.992 | 4.010 | 13,438,936 | +0.06(+1.41%) |
Oct 21, 2021 | 3.992 | 4.010 | 3.917 | 3.955 | 8,101,146 | -0.07(-1.62%) |
Oct 20, 2021 | 4.020 | 4.080 | 3.973 | 4.020 | 9,433,739 | +0.03(+0.70%) |
Oct 19, 2021 | 4.094 | 4.094 | 3.955 | 3.992 | 10,446,982 | +0.00(+0.00%) |
Oct 18, 2021 | 4.029 | 4.057 | 3.987 | 3.992 | 7,694,394 | -0.07(-1.61%) |
Oct 15, 2021 | 3.992 | 4.094 | 3.922 | 4.057 | 13,225,121 | -0.02(-0.46%) |
Oct 14, 2021 | 4.085 | 4.113 | 4.038 | 4.076 | 9,795,219 | +0.05(+1.15%) |
Oct 13, 2021 | 3.908 | 4.048 | 3.899 | 4.029 | 14,996,539 | +0.16(+4.09%) |
Oct 12, 2021 | 3.824 | 3.899 | 3.778 | 3.871 | 12,534,757 | +0.08(+2.21%) |
Oct 11, 2021 | 3.806 | 3.843 | 3.755 | 3.787 | 6,947,301 | -0.03(-0.73%) |
Oct 08, 2021 | 3.880 | 3.908 | 3.796 | 3.815 | 12,655,595 | +0.04(+0.99%) |
Oct 07, 2021 | 3.768 | 3.849 | 3.741 | 3.778 | 11,727,671 | -0.01(-0.25%) |
Oct 06, 2021 | 3.648 | 3.792 | 3.638 | 3.787 | 15,582,624 | +0.11(+3.04%) |
Oct 05, 2021 | 3.648 | 3.685 | 3.564 | 3.675 | 11,279,740 | -0.01(-0.25%) |
Oct 04, 2021 | 3.610 | 3.713 | 3.610 | 3.685 | 12,073,161 | +0.07(+1.80%) |