Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.022 | 2.040 | 1.915 | 1.951 | 125,876 | -0.07(-3.51%) |
Dec 30, 2021 | 1.907 | 2.075 | 1.898 | 2.022 | 258,677 | +0.11(+5.56%) |
Dec 29, 2021 | 1.995 | 1.995 | 1.862 | 1.915 | 129,345 | -0.12(-6.09%) |
Dec 28, 2021 | 2.013 | 2.128 | 2.004 | 2.040 | 110,697 | +0.00(+0.00%) |
Dec 27, 2021 | 2.119 | 2.171 | 2.040 | 2.040 | 149,224 | -0.12(-5.35%) |
Dec 23, 2021 | 2.128 | 2.189 | 2.119 | 2.155 | 67,459 | +0.03(+1.25%) |
Dec 22, 2021 | 2.306 | 2.410 | 2.097 | 2.128 | 98,908 | -0.09(-4.00%) |
Dec 21, 2021 | 2.173 | 2.279 | 2.173 | 2.217 | 87,282 | +0.13(+6.38%) |
Dec 20, 2021 | 2.244 | 2.244 | 2.057 | 2.084 | 94,234 | -0.21(-9.27%) |
Dec 17, 2021 | 2.288 | 2.306 | 2.181 | 2.297 | 23,082 | +0.01(+0.39%) |
Dec 16, 2021 | 2.456 | 2.456 | 2.226 | 2.288 | 66,052 | -0.05(-2.27%) |
Dec 15, 2021 | 2.244 | 2.394 | 2.084 | 2.341 | 92,416 | +0.06(+2.72%) |
Dec 14, 2021 | 2.332 | 2.385 | 2.199 | 2.279 | 88,338 | -0.05(-2.28%) |
Dec 13, 2021 | 2.447 | 2.447 | 2.332 | 2.332 | 86,075 | -0.19(-7.39%) |
Dec 10, 2021 | 2.536 | 2.580 | 2.492 | 2.518 | 25,730 | -0.07(-2.74%) |
Dec 09, 2021 | 2.678 | 2.743 | 2.589 | 2.589 | 56,605 | -0.08(-2.99%) |
Dec 08, 2021 | 2.669 | 2.776 | 2.611 | 2.669 | 75,000 | +0.06(+2.38%) |
Dec 07, 2021 | 2.545 | 2.749 | 2.474 | 2.607 | 110,151 | +0.18(+7.30%) |
Dec 06, 2021 | 2.341 | 2.518 | 2.226 | 2.430 | 135,980 | +0.05(+2.24%) |
Dec 03, 2021 | 2.687 | 2.687 | 2.314 | 2.377 | 184,443 | -0.27(-10.37%) |
Dec 02, 2021 | 2.838 | 2.909 | 2.586 | 2.651 | 199,160 | -0.12(-4.17%) |
Dec 01, 2021 | 2.917 | 3.004 | 2.767 | 2.767 | 63,632 | -0.09(-3.26%) |
Nov 30, 2021 | 2.971 | 3.006 | 2.802 | 2.860 | 76,570 | -0.15(-4.86%) |
Nov 29, 2021 | 3.246 | 3.254 | 2.953 | 3.006 | 166,271 | -0.19(-5.83%) |
Nov 26, 2021 | 3.254 | 3.316 | 3.148 | 3.192 | 39,030 | -0.18(-5.26%) |
Nov 24, 2021 | 3.121 | 3.379 | 3.015 | 3.370 | 382,297 | +0.01(+0.26%) |
Nov 23, 2021 | 3.352 | 3.662 | 3.334 | 3.361 | 241,700 | -0.01(-0.26%) |
Nov 22, 2021 | 3.254 | 3.370 | 3.148 | 3.370 | 118,853 | +0.15(+4.68%) |
Nov 19, 2021 | 3.237 | 3.378 | 3.200 | 3.219 | 82,503 | -0.02(-0.55%) |
Nov 18, 2021 | 3.379 | 3.254 | 3.210 | 3.237 | 175,945 | -0.18(-5.19%) |
Nov 17, 2021 | 3.458 | 3.503 | 3.379 | 3.414 | 92,820 | -0.03(-0.77%) |
Nov 16, 2021 | 3.441 | 3.503 | 3.352 | 3.441 | 145,044 | -0.01(-0.26%) |
Nov 15, 2021 | 3.432 | 3.458 | 3.361 | 3.450 | 61,322 | +0.02(+0.52%) |
Nov 12, 2021 | 3.334 | 3.494 | 3.334 | 3.432 | 77,487 | +0.06(+1.84%) |
Nov 11, 2021 | 3.370 | 3.520 | 3.290 | 3.370 | 151,470 | +0.04(+1.33%) |
Nov 10, 2021 | 3.476 | 3.299 | 3.325 | 259,377 | -0.12(-3.60%) | |
Nov 09, 2021 | 3.520 | 3.520 | 3.387 | 3.450 | 126,289 | -0.03(-0.77%) |
Nov 08, 2021 | 3.520 | 3.546 | 3.441 | 3.476 | 109,395 | -0.04(-1.26%) |
Nov 05, 2021 | 3.538 | 3.680 | 3.458 | 3.520 | 69,279 | -0.04(-1.24%) |
Nov 04, 2021 | 3.645 | 3.662 | 3.529 | 3.565 | 51,450 | -0.08(-2.19%) |
Nov 03, 2021 | 3.467 | 3.724 | 3.467 | 3.645 | 110,143 | +0.14(+4.05%) |
Nov 02, 2021 | 3.538 | 3.547 | 3.441 | 3.503 | 41,705 | -0.04(-1.00%) |
Nov 01, 2021 | 3.423 | 3.591 | 3.370 | 3.538 | 126,919 | +0.17(+5.00%) |
Oct 29, 2021 | 3.432 | 3.456 | 3.334 | 3.370 | 98,449 | -0.06(-1.81%) |
Oct 28, 2021 | 3.387 | 3.543 | 3.387 | 3.432 | 98,605 | -0.03(-0.77%) |
Oct 27, 2021 | 3.574 | 3.654 | 3.352 | 3.458 | 138,096 | -0.17(-4.65%) |
Oct 26, 2021 | 3.707 | 3.627 | 137,445 | -0.09(-2.39%) | ||
Oct 25, 2021 | 3.742 | 3.857 | 3.680 | 3.716 | 114,173 | -0.04(-0.95%) |
Oct 22, 2021 | 3.786 | 3.928 | 3.653 | 3.751 | 179,458 | -0.01(-0.24%) |
Oct 21, 2021 | 3.813 | 3.946 | 3.662 | 3.760 | 398,879 | -0.04(-0.93%) |
Oct 20, 2021 | 3.485 | 4.327 | 3.485 | 3.795 | 6,214,322 | +0.30(+8.63%) |
Oct 19, 2021 | 3.370 | 3.591 | 3.370 | 3.494 | 119,068 | +0.14(+4.23%) |
Oct 18, 2021 | 3.396 | 3.413 | 3.339 | 3.352 | 41,787 | -0.07(-2.07%) |
Oct 15, 2021 | 3.458 | 3.458 | 3.325 | 3.423 | 44,716 | +0.04(+1.31%) |
Oct 14, 2021 | 3.458 | 3.512 | 3.347 | 3.379 | 62,700 | -0.02(-0.52%) |
Oct 13, 2021 | 3.520 | 3.557 | 3.396 | 3.396 | 73,297 | -0.12(-3.53%) |
Oct 12, 2021 | 3.538 | 3.609 | 3.463 | 3.520 | 49,584 | -0.02(-0.50%) |
Oct 11, 2021 | 3.503 | 3.618 | 3.503 | 3.538 | 62,708 | +0.05(+1.53%) |
Oct 08, 2021 | 3.538 | 3.538 | 3.432 | 3.485 | 61,013 | +0.01(+0.25%) |
Oct 07, 2021 | 3.343 | 3.547 | 3.343 | 3.476 | 133,526 | +0.14(+4.26%) |
Oct 06, 2021 | 3.192 | 3.343 | 3.192 | 3.334 | 64,129 | +0.08(+2.45%) |
Oct 05, 2021 | 3.175 | 3.334 | 3.175 | 3.254 | 123,058 | +0.05(+1.66%) |
Oct 04, 2021 | 3.201 | 3.290 | 3.157 | 3.201 | 153,592 | -0.02(-0.55%) |