Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 28, 2021 | 3.440 | 0 | -0.04(-1.15%) | |||
Dec 27, 2021 | 3.390 | 3.480 | 3.340 | 3.480 | 201,846 | -0.01(-0.29%) |
Dec 23, 2021 | 3.100 | 3.500 | 3.100 | 3.490 | 295,369 | +0.07(+2.05%) |
Dec 22, 2021 | 3.310 | 3.490 | 3.310 | 3.420 | 280,004 | +0.02(+0.59%) |
Dec 21, 2021 | 3.450 | 3.470 | 3.380 | 3.400 | 110,330 | +0.03(+0.89%) |
Dec 20, 2021 | 3.340 | 3.370 | 3.310 | 3.370 | 47,623 | -0.04(-1.17%) |
Dec 17, 2021 | 3.210 | 3.440 | 3.181 | 3.410 | 112,249 | +0.08(+2.40%) |
Dec 16, 2021 | 3.360 | 3.420 | 3.250 | 3.330 | 29,356 | -0.09(-2.63%) |
Dec 15, 2021 | 3.330 | 3.476 | 3.300 | 3.420 | 40,598 | +0.05(+1.48%) |
Dec 14, 2021 | 3.390 | 3.390 | 3.300 | 3.370 | 17,323 | -0.12(-3.44%) |
Dec 13, 2021 | 3.700 | 3.700 | 3.460 | 3.490 | 82,549 | -0.05(-1.55%) |
Dec 10, 2021 | 3.569 | 3.620 | 3.490 | 3.545 | 164,854 | -0.04(-1.25%) |
Dec 09, 2021 | 3.550 | 3.710 | 3.520 | 3.590 | 205,451 | -0.09(-2.45%) |
Dec 08, 2021 | 3.620 | 3.710 | 3.580 | 3.680 | 800,389 | -0.05(-1.34%) |
Dec 07, 2021 | 3.510 | 3.840 | 3.510 | 3.730 | 31,921 | +0.24(+6.88%) |
Dec 06, 2021 | 3.400 | 3.490 | 3.390 | 3.490 | 9,069 | -0.06(-1.69%) |
Dec 03, 2021 | 3.760 | 3.760 | 3.510 | 3.550 | 452,153 | -0.32(-8.27%) |
Dec 02, 2021 | 3.740 | 3.870 | 3.700 | 3.870 | 20,247 | +0.13(+3.48%) |
Dec 01, 2021 | 3.820 | 3.925 | 3.740 | 3.740 | 45,457 | -0.16(-4.10%) |
Nov 30, 2021 | 3.880 | 4.050 | 3.880 | 3.900 | 1,687,517 | +0.23(+6.27%) |
Nov 29, 2021 | 3.420 | 3.740 | 3.420 | 3.670 | 11,524 | +0.25(+7.31%) |
Nov 26, 2021 | 3.800 | 3.800 | 3.410 | 3.420 | 13,299 | -0.19(-5.26%) |
Nov 24, 2021 | 3.370 | 3.695 | 3.370 | 3.610 | 117,728 | +0.13(+3.74%) |
Nov 23, 2021 | 3.760 | 3.770 | 3.480 | 3.480 | 5,477 | -0.22(-5.95%) |
Nov 22, 2021 | 3.820 | 3.880 | 3.680 | 3.700 | 7,954 | -0.22(-5.61%) |
Nov 19, 2021 | 3.840 | 3.920 | 3.840 | 3.920 | 8,212 | -0.02(-0.51%) |
Nov 18, 2021 | 3.790 | 3.940 | 3.940 | 3.940 | 6,771 | -0.01(-0.25%) |
Nov 17, 2021 | 3.870 | 3.980 | 3.870 | 3.950 | 63,754 | -0.04(-1.00%) |
Nov 16, 2021 | 3.850 | 4.050 | 3.850 | 3.990 | 51,858 | +0.15(+3.91%) |
Nov 15, 2021 | 3.700 | 3.870 | 3.650 | 3.840 | 32,487 | +0.17(+4.63%) |
Nov 12, 2021 | 3.490 | 3.700 | 3.490 | 3.670 | 78,545 | -0.02(-0.54%) |
Nov 11, 2021 | 3.150 | 3.690 | 3.150 | 3.690 | 27,186 | +0.40(+12.16%) |
Nov 10, 2021 | 3.300 | 3.280 | 3.290 | 7,443 | -0.13(-3.80%) | |
Nov 09, 2021 | 3.410 | 3.426 | 3.410 | 3.420 | 10,728 | -0.16(-4.47%) |
Nov 08, 2021 | 3.420 | 3.630 | 3.420 | 3.580 | 25,069 | +0.08(+2.29%) |
Nov 05, 2021 | 3.450 | 3.630 | 3.440 | 3.500 | 258,728 | +0.11(+3.24%) |
Nov 04, 2021 | 3.490 | 3.490 | 3.360 | 3.390 | 8,475 | -0.04(-1.17%) |
Nov 03, 2021 | 3.490 | 3.490 | 3.400 | 3.430 | 25,604 | +0.03(+0.88%) |
Nov 02, 2021 | 3.350 | 3.490 | 3.350 | 3.400 | 15,628 | +0.14(+4.29%) |
Nov 01, 2021 | 3.250 | 3.200 | 3.200 | 3.260 | 58,728 | +0.06(+1.87%) |
Oct 29, 2021 | 3.250 | 3.380 | 3.180 | 3.200 | 20,833 | -0.01(-0.31%) |
Oct 28, 2021 | 3.250 | 3.275 | 3.120 | 3.210 | 142,779 | +0.23(+7.72%) |
Oct 27, 2021 | 3.140 | 3.160 | 2.950 | 2.980 | 35,316 | +0.01(+0.34%) |
Oct 26, 2021 | 3.180 | 2.970 | 51,608 | +0.05(+1.71%) | ||
Oct 25, 2021 | 2.860 | 3.070 | 2.860 | 2.920 | 59,531 | -0.03(-1.02%) |
Oct 22, 2021 | 2.800 | 2.950 | 2.800 | 2.950 | 2,477 | +0.04(+1.38%) |
Oct 21, 2021 | 2.750 | 2.910 | 2.740 | 2.910 | 349,385 | +0.21(+7.78%) |
Oct 20, 2021 | 2.590 | 2.780 | 2.300 | 2.700 | 412,853 | +0.40(+17.39%) |
Oct 19, 2021 | 2.310 | 2.490 | 2.280 | 2.300 | 69,629 | -0.01(-0.43%) |
Oct 18, 2021 | 2.600 | 2.600 | 2.310 | 2.310 | 13,799 | -0.19(-7.60%) |
Oct 15, 2021 | 2.600 | 2.600 | 2.410 | 2.500 | 179,767 | +0.00(+0.00%) |
Oct 14, 2021 | 2.510 | 2.510 | 2.330 | 2.500 | 56,024 | +0.04(+1.63%) |
Oct 13, 2021 | 2.420 | 2.460 | 2.350 | 2.460 | 32,673 | +0.09(+3.80%) |
Oct 12, 2021 | 2.370 | 2.400 | 2.230 | 2.370 | 53,391 | +0.07(+3.04%) |
Oct 11, 2021 | 2.450 | 2.450 | 2.200 | 2.300 | 5,316 | +0.02(+0.88%) |
Oct 08, 2021 | 2.410 | 2.410 | 2.100 | 2.280 | 46,887 | +0.05(+2.24%) |
Oct 07, 2021 | 2.580 | 2.580 | 2.190 | 2.230 | 22,066 | -0.07(-3.04%) |
Oct 06, 2021 | 2.470 | 2.480 | 2.260 | 2.300 | 29,570 | -0.07(-2.95%) |
Oct 05, 2021 | 2.610 | 2.610 | 2.360 | 2.370 | 32,900 | +0.05(+2.16%) |
Oct 04, 2021 | 2.580 | 2.580 | 2.240 | 2.320 | 54,751 | -0.17(-6.83%) |
Oct 01, 2021 | 2.600 | 2.600 | 2.250 | 2.490 | 17,720 | +0.17(+7.33%) |
Sep 30, 2021 | 2.480 | 2.700 | 2.310 | 2.320 | 91,488 | -0.09(-3.73%) |
Sep 29, 2021 | 2.660 | 2.660 | 2.380 | 2.410 | 27,759 | -0.19(-7.31%) |
Sep 28, 2021 | 2.950 | 2.950 | 2.530 | 2.600 | 35,287 | -0.22(-7.80%) |
Sep 27, 2021 | 2.950 | 2.950 | 2.740 | 2.820 | 5,409 | +0.10(+3.68%) |
Sep 24, 2021 | 2.950 | 2.950 | 2.670 | 2.720 | 13,497 | -0.15(-5.23%) |
Sep 23, 2021 | 2.900 | 2.940 | 2.850 | 2.870 | 23,958 | +0.04(+1.41%) |
Sep 22, 2021 | 2.800 | 2.850 | 2.730 | 2.830 | 145,610 | +0.03(+1.07%) |
Sep 21, 2021 | 2.720 | 2.800 | 2.720 | 2.800 | 394,694 | +0.08(+2.94%) |
Sep 20, 2021 | 2.800 | 2.800 | 2.640 | 2.720 | 77,650 | -0.08(-2.86%) |
Sep 17, 2021 | 2.860 | 2.900 | 2.790 | 2.800 | 46,490 | -0.10(-3.45%) |
Sep 16, 2021 | 2.950 | 2.950 | 2.870 | 2.900 | 78,643 | +0.00(+0.00%) |
Sep 15, 2021 | 2.950 | 3.080 | 2.890 | 2.900 | 27,181 | -0.01(-0.34%) |
Sep 14, 2021 | 3.000 | 3.000 | 2.910 | 2.910 | 8,053 | -0.02(-0.69%) |
Sep 13, 2021 | 3.040 | 3.040 | 2.930 | 2.930 | 6,302 | -0.14(-4.56%) |
Sep 10, 2021 | 2.900 | 3.170 | 2.900 | 3.070 | 219,004 | +0.12(+4.07%) |
Sep 09, 2021 | 2.680 | 3.050 | 2.680 | 2.950 | 66,433 | +0.22(+8.06%) |
Sep 08, 2021 | 2.700 | 2.750 | 2.670 | 2.730 | 45,842 | +0.03(+1.11%) |
Sep 07, 2021 | 3.150 | 3.300 | 2.630 | 2.700 | 91,829 | -0.38(-12.48%) |
Sep 03, 2021 | 3.080 | 3.240 | 3.050 | 3.085 | 19,828 | +0.04(+1.15%) |
Sep 02, 2021 | 3.040 | 3.300 | 2.950 | 3.050 | 821,994 | +0.03(+0.99%) |
Sep 01, 2021 | 2.880 | 3.020 | 2.790 | 3.020 | 377,165 | +0.11(+3.78%) |
Aug 31, 2021 | 2.690 | 2.950 | 2.690 | 2.910 | 143,350 | +0.26(+9.81%) |
Aug 30, 2021 | 2.710 | 2.740 | 2.550 | 2.650 | 39,733 | -0.14(-5.02%) |
Aug 27, 2021 | 2.340 | 2.910 | 2.340 | 2.790 | 155,867 | +0.45(+19.23%) |
Aug 26, 2021 | 2.240 | 2.600 | 2.140 | 2.340 | 65,532 | -0.06(-2.50%) |
Aug 25, 2021 | 2.230 | 2.430 | 2.230 | 2.400 | 22,885 | +0.02(+0.84%) |
Aug 24, 2021 | 2.350 | 2.390 | 2.170 | 2.380 | 148,251 | +0.07(+3.03%) |
Aug 23, 2021 | 2.080 | 2.400 | 1.900 | 2.310 | 122,023 | +0.35(+17.86%) |
Aug 20, 2021 | 1.820 | 1.962 | 1.750 | 1.960 | 199,498 | +0.14(+7.69%) |
Aug 19, 2021 | 1.840 | 1.880 | 1.760 | 1.820 | 32,458 | -0.02(-1.09%) |
Aug 18, 2021 | 1.770 | 1.860 | 1.760 | 1.840 | 13,206 | -0.02(-1.08%) |
Aug 17, 2021 | 1.820 | 1.860 | 1.820 | 1.860 | 13,281 | +0.00(+0.00%) |
Aug 16, 2021 | 1.850 | 1.910 | 1.710 | 1.860 | 32,652 | -0.08(-4.12%) |
Aug 13, 2021 | 1.850 | 1.980 | 1.830 | 1.940 | 180,446 | +0.08(+4.30%) |
Aug 12, 2021 | 1.730 | 1.880 | 1.670 | 1.860 | 116,507 | +0.14(+8.14%) |
Aug 11, 2021 | 1.700 | 1.740 | 1.645 | 1.720 | 64,047 | +0.02(+1.18%) |
Aug 10, 2021 | 1.630 | 1.720 | 1.600 | 1.700 | 104,694 | +0.00(+0.00%) |
Aug 09, 2021 | 1.700 | 1.710 | 1.650 | 1.700 | 81,289 | +0.04(+2.41%) |
Aug 06, 2021 | 1.660 | 1.700 | 1.620 | 1.660 | 66,860 | -0.01(-0.60%) |
Aug 05, 2021 | 1.700 | 1.730 | 1.620 | 1.670 | 96,014 | -0.08(-4.57%) |
Aug 04, 2021 | 1.950 | 1.950 | 1.640 | 1.750 | 116,821 | -0.12(-6.42%) |
Aug 03, 2021 | 1.900 | 1.900 | 1.850 | 1.870 | 417,168 | +0.02(+1.08%) |