Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.200 | 3.200 | 3.000 | 3.000 | 24,290 | +0.01(+0.33%) |
Dec 30, 2021 | 3.010 | 3.020 | 2.990 | 2.990 | 19,505 | -0.03(-0.99%) |
Dec 29, 2021 | 3.240 | 3.240 | 2.995 | 3.020 | 26,694 | +0.02(+0.67%) |
Dec 28, 2021 | 3.000 | 3.000 | 2.920 | 3.000 | 20,840 | +0.08(+2.74%) |
Dec 27, 2021 | 2.990 | 3.350 | 2.850 | 2.920 | 22,995 | -0.03(-1.02%) |
Dec 23, 2021 | 3.100 | 3.100 | 2.830 | 2.950 | 44,161 | -0.07(-2.32%) |
Dec 22, 2021 | 3.060 | 3.270 | 2.950 | 3.020 | 60,659 | -0.02(-0.82%) |
Dec 21, 2021 | 2.850 | 3.280 | 2.770 | 3.045 | 175,000 | +0.19(+6.84%) |
Dec 20, 2021 | 3.060 | 3.090 | 2.700 | 2.850 | 114,168 | -0.21(-6.86%) |
Dec 17, 2021 | 3.040 | 3.090 | 3.030 | 3.060 | 12,488 | -0.04(-1.29%) |
Dec 16, 2021 | 3.100 | 3.100 | 3.050 | 3.100 | 12,769 | +0.00(+0.00%) |
Dec 15, 2021 | 4.000 | 4.000 | 3.050 | 3.100 | 26,453 | +0.00(+0.00%) |
Dec 14, 2021 | 3.210 | 3.250 | 2.990 | 3.100 | 38,840 | -0.13(-4.02%) |
Dec 13, 2021 | 3.500 | 3.500 | 3.160 | 3.230 | 10,200 | -0.17(-5.00%) |
Dec 10, 2021 | 3.600 | 3.800 | 3.320 | 3.400 | 7,581 | -0.20(-5.56%) |
Dec 09, 2021 | 3.700 | 3.730 | 3.270 | 3.600 | 25,610 | -0.25(-6.49%) |
Dec 08, 2021 | 4.170 | 4.170 | 3.810 | 3.850 | 32,982 | -0.10(-2.53%) |
Dec 07, 2021 | 3.900 | 4.000 | 3.800 | 3.950 | 52,398 | +0.15(+3.95%) |
Dec 06, 2021 | 3.270 | 3.920 | 3.265 | 3.800 | 27,721 | +0.53(+16.39%) |
Dec 03, 2021 | 3.900 | 3.900 | 3.150 | 3.265 | 21,991 | -0.21(-6.18%) |
Dec 02, 2021 | 3.400 | 3.670 | 3.350 | 3.480 | 75,296 | +0.09(+2.65%) |
Dec 01, 2021 | 2.650 | 3.730 | 2.650 | 3.390 | 236,421 | +0.79(+30.38%) |
Nov 30, 2021 | 2.680 | 2.750 | 2.680 | 2.600 | 2,176 | -0.08(-2.99%) |
Nov 29, 2021 | 2.600 | 2.750 | 2.600 | 2.680 | 6,575 | +0.07(+2.68%) |
Nov 26, 2021 | 2.550 | 2.610 | 2.550 | 2.610 | 4,987 | +0.01(+0.38%) |
Nov 24, 2021 | 2.650 | 2.650 | 2.600 | 2.600 | 6,772 | -0.05(-1.89%) |
Nov 23, 2021 | 2.700 | 2.750 | 2.510 | 2.650 | 9,355 | -0.15(-5.36%) |
Nov 22, 2021 | 3.280 | 3.280 | 2.510 | 2.800 | 22,281 | -0.49(-14.76%) |
Nov 19, 2021 | 3.340 | 3.400 | 3.250 | 3.285 | 4,392 | -0.17(-4.78%) |
Nov 18, 2021 | 3.860 | 3.450 | 3.450 | 3.450 | 32,440 | -0.05(-1.43%) |
Nov 17, 2021 | 3.075 | 3.840 | 3.000 | 3.500 | 19,874 | +0.43(+14.01%) |
Nov 16, 2021 | 2.910 | 3.100 | 2.870 | 3.070 | 31,953 | +0.18(+6.23%) |
Nov 15, 2021 | 2.880 | 3.000 | 2.880 | 2.890 | 14,371 | -0.11(-3.67%) |
Nov 12, 2021 | 2.645 | 3.450 | 2.640 | 3.000 | 80,603 | +0.35(+13.21%) |
Nov 11, 2021 | 1.800 | 3.250 | 1.800 | 2.650 | 43,670 | +0.82(+44.81%) |
Nov 10, 2021 | 1.790 | 1.830 | 1,466 | -0.11(-5.67%) | ||
Nov 09, 2021 | 1.780 | 1.940 | 1.780 | 1.940 | 3,626 | +0.20(+11.49%) |
Nov 08, 2021 | 1.700 | 1.800 | 1.600 | 1.740 | 19,135 | +0.04(+2.35%) |
Nov 05, 2021 | 2.000 | 2.000 | 1.610 | 1.700 | 16,372 | -0.20(-10.53%) |
Nov 04, 2021 | 2.190 | 3.250 | 1.500 | 1.900 | 26,806 | -0.28(-12.84%) |
Nov 03, 2021 | 1.900 | 2.550 | 1.875 | 2.180 | 51,600 | +0.35(+19.13%) |
Nov 02, 2021 | 1.710 | 1.850 | 1.520 | 1.830 | 9,740 | +0.08(+4.57%) |
Nov 01, 2021 | 1.780 | 2.000 | 1.750 | 1.750 | 2,770 | +0.00(+0.00%) |
Oct 27, 2021 | 1.750 | 1.750 | 1.750 | 0 | -0.25(-12.50%) | |
Oct 26, 2021 | 2.000 | 2.000 | 78,101 | +0.05(+2.56%) | ||
Oct 25, 2021 | 1.500 | 2.000 | 1.500 | 1.950 | 15,531 | +0.45(+30.00%) |
Oct 22, 2021 | 1.500 | 1.715 | 1.420 | 1.500 | 1,691 | +0.04(+2.74%) |
Oct 21, 2021 | 1.460 | 1.460 | 1.460 | 1.460 | 103 | +0.04(+2.82%) |
Oct 20, 2021 | 1.500 | 1.500 | 1.420 | 1.420 | 396 | -0.08(-5.33%) |
Oct 19, 2021 | 1.560 | 1.560 | 1.500 | 1.500 | 1,916 | -0.08(-5.06%) |
Oct 18, 2021 | 1.580 | 1.580 | 1.580 | 1.580 | 3,770 | -0.02(-1.25%) |
Oct 15, 2021 | 1.530 | 1.600 | 1.360 | 1.600 | 5,080 | +0.04(+2.56%) |
Oct 14, 2021 | 1.650 | 1.650 | 1.560 | 1.560 | 1,360 | +0.00(+0.00%) |
Oct 13, 2021 | 1.560 | 1.560 | 1.560 | 1.560 | 400 | +0.00(+0.00%) |
Oct 12, 2021 | 1.560 | 1.700 | 1.560 | 1.560 | 1,650 | +0.00(+0.00%) |
Oct 11, 2021 | 1.940 | 1.940 | 1.560 | 1.560 | 5,791 | -0.38(-19.59%) |
Oct 08, 2021 | 1.550 | 1.940 | 1.550 | 1.940 | 2,551 | +0.39(+25.16%) |
Oct 07, 2021 | 1.700 | 1.700 | 1.500 | 1.550 | 9,579 | -0.15(-8.82%) |
Oct 06, 2021 | 1.700 | 1.700 | 1.700 | 1.700 | 1,492 | +0.15(+9.68%) |
Oct 05, 2021 | 1.500 | 1.550 | 1.500 | 1.550 | 1,508 | +0.11(+7.64%) |
Oct 04, 2021 | 1.200 | 1.450 | 1.100 | 1.440 | 1,851 | -0.01(-0.69%) |