Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.523 | 3.532 | 3.523 | 3.532 | 1,267 | +0.01(+0.26%) |
Dec 30, 2021 | 3.541 | 3.541 | 3.523 | 3.523 | 6,501 | +0.00(+0.00%) |
Dec 29, 2021 | 3.523 | 3.523 | 3.523 | 3.523 | 360 | +0.00(+0.00%) |
Dec 28, 2021 | 3.523 | 3.523 | 3.495 | 3.523 | 6,078 | +0.00(+0.00%) |
Dec 27, 2021 | 3.550 | 3.550 | 3.486 | 3.523 | 3,678 | +0.00(+0.00%) |
Dec 23, 2021 | 3.532 | 3.532 | 3.523 | 3.523 | 3,645 | +0.00(+0.00%) |
Dec 22, 2021 | 3.523 | 3.525 | 3.523 | 3.523 | 8,418 | -0.01(-0.26%) |
Dec 21, 2021 | 3.523 | 3.532 | 3.523 | 3.532 | 1,523 | +0.00(+0.00%) |
Dec 20, 2021 | 3.523 | 3.541 | 3.523 | 3.532 | 9,200 | +0.00(+0.00%) |
Dec 17, 2021 | 3.523 | 3.541 | 3.523 | 3.532 | 4,481 | +0.00(+0.00%) |
Dec 16, 2021 | 3.528 | 3.541 | 3.523 | 3.532 | 2,644 | +0.01(+0.26%) |
Dec 15, 2021 | 3.523 | 3.568 | 3.523 | 3.523 | 8,123 | +0.00(+0.00%) |
Dec 14, 2021 | 3.541 | 3.568 | 3.523 | 3.523 | 3,413 | -0.05(-1.28%) |
Dec 13, 2021 | 3.541 | 3.614 | 3.541 | 3.568 | 16,757 | +0.01(+0.26%) |
Dec 10, 2021 | 3.568 | 3.587 | 3.523 | 3.559 | 9,607 | +0.04(+1.04%) |
Dec 09, 2021 | 3.568 | 3.568 | 3.523 | 3.523 | 5,639 | -0.00(-0.12%) |
Dec 08, 2021 | 3.523 | 3.536 | 3.514 | 3.527 | 3,094 | +0.05(+1.43%) |
Dec 07, 2021 | 3.504 | 3.514 | 3.431 | 3.477 | 32,948 | -0.02(-0.52%) |
Dec 06, 2021 | 3.541 | 3.541 | 3.466 | 3.495 | 10,720 | -0.06(-1.80%) |
Dec 03, 2021 | 3.568 | 3.568 | 3.495 | 3.559 | 5,648 | +0.00(+0.00%) |
Dec 02, 2021 | 3.523 | 3.559 | 3.523 | 3.559 | 3,061 | +0.08(+2.37%) |
Dec 01, 2021 | 3.537 | 3.537 | 3.477 | 3.477 | 4,834 | -0.03(-0.75%) |
Nov 30, 2021 | 3.495 | 3.504 | 3.463 | 3.503 | 17,225 | +0.01(+0.23%) |
Nov 29, 2021 | 3.614 | 3.614 | 3.495 | 3.495 | 6,312 | -0.12(-3.29%) |
Nov 26, 2021 | 3.642 | 3.642 | 3.614 | 3.614 | 3,769 | -0.01(-0.25%) |
Nov 24, 2021 | 3.614 | 3.642 | 3.614 | 3.623 | 11,719 | +0.01(+0.25%) |
Nov 23, 2021 | 3.495 | 3.623 | 3.486 | 3.614 | 27,251 | +0.17(+5.05%) |
Nov 22, 2021 | 3.468 | 3.495 | 3.404 | 3.440 | 21,180 | +0.01(+0.27%) |
Nov 19, 2021 | 3.385 | 3.486 | 3.367 | 3.431 | 46,577 | +0.00(+0.00%) |
Nov 18, 2021 | 3.440 | 3.450 | 3.385 | 3.431 | 26,037 | +0.01(+0.27%) |
Nov 17, 2021 | 3.495 | 3.495 | 3.413 | 3.422 | 12,266 | -0.05(-1.58%) |
Nov 16, 2021 | 3.459 | 3.477 | 3.404 | 3.477 | 13,636 | +0.02(+0.53%) |
Nov 15, 2021 | 3.495 | 3.495 | 3.459 | 3.459 | 16,295 | -0.03(-0.79%) |
Nov 12, 2021 | 3.614 | 3.614 | 3.468 | 3.486 | 17,609 | +0.00(+0.00%) |
Nov 11, 2021 | 3.504 | 3.541 | 3.477 | 3.486 | 15,614 | -0.03(-0.78%) |
Nov 10, 2021 | 3.514 | 3.514 | 11,075 | +0.00(+0.00%) | ||
Nov 09, 2021 | 3.632 | 3.632 | 3.477 | 3.514 | 14,003 | -0.11(-3.03%) |
Nov 08, 2021 | 3.573 | 3.642 | 3.573 | 3.623 | 4,593 | +0.05(+1.54%) |
Nov 05, 2021 | 3.596 | 3.601 | 3.568 | 3.568 | 25,742 | -0.02(-0.64%) |
Nov 04, 2021 | 3.606 | 3.606 | 3.564 | 3.591 | 1,755 | +0.00(+0.00%) |
Nov 03, 2021 | 3.610 | 3.610 | 3.582 | 3.591 | 3,836 | -0.05(-1.50%) |
Nov 02, 2021 | 3.592 | 3.655 | 3.592 | 3.646 | 11,876 | +0.05(+1.52%) |
Nov 01, 2021 | 3.582 | 3.664 | 3.628 | 3.591 | 4,341 | -0.04(-1.00%) |
Oct 29, 2021 | 3.491 | 3.691 | 3.482 | 3.628 | 26,806 | +0.14(+3.91%) |
Oct 28, 2021 | 3.532 | 3.532 | 3.482 | 3.491 | 5,741 | +0.00(+0.00%) |
Oct 27, 2021 | 3.510 | 3.519 | 3.486 | 3.491 | 6,422 | -0.07(-2.04%) |
Oct 26, 2021 | 3.473 | 3.582 | 3.564 | 42,394 | -0.01(-0.25%) | |
Oct 25, 2021 | 3.500 | 3.616 | 3.500 | 3.573 | 197,435 | +0.04(+1.03%) |
Oct 22, 2021 | 3.637 | 3.637 | 3.537 | 3.537 | 6,499 | -0.03(-0.77%) |
Oct 21, 2021 | 3.500 | 3.582 | 3.500 | 3.564 | 3,772 | +0.03(+0.77%) |
Oct 20, 2021 | 3.528 | 3.637 | 3.528 | 3.537 | 4,166 | -0.04(-1.02%) |
Oct 19, 2021 | 3.582 | 3.583 | 3.544 | 3.573 | 14,619 | +0.05(+1.29%) |
Oct 18, 2021 | 3.480 | 3.582 | 3.480 | 3.528 | 13,455 | +0.05(+1.57%) |
Oct 15, 2021 | 3.473 | 3.519 | 3.455 | 3.473 | 11,651 | +0.01(+0.26%) |
Oct 14, 2021 | 3.537 | 3.537 | 3.446 | 3.464 | 2,681 | +0.01(+0.26%) |
Oct 13, 2021 | 3.532 | 3.532 | 3.455 | 3.455 | 4,687 | -0.04(-1.04%) |
Oct 12, 2021 | 3.500 | 3.500 | 3.482 | 3.491 | 3,932 | -0.02(-0.52%) |
Oct 11, 2021 | 3.573 | 3.573 | 3.510 | 3.510 | 3,809 | -0.03(-0.77%) |
Oct 08, 2021 | 3.533 | 3.537 | 3.533 | 3.537 | 703 | +0.01(+0.26%) |
Oct 07, 2021 | 3.537 | 3.564 | 3.528 | 3.528 | 6,416 | +0.00(+0.00%) |
Oct 06, 2021 | 3.593 | 3.614 | 3.528 | 3.528 | 2,541 | -0.10(-2.76%) |
Oct 05, 2021 | 3.555 | 3.637 | 3.555 | 3.628 | 1,404 | +0.07(+2.05%) |
Oct 04, 2021 | 3.537 | 3.591 | 3.519 | 3.555 | 7,444 | +0.02(+0.51%) |