Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.950 | 3.020 | 2.850 | 2.850 | 277,391 | -0.14(-4.68%) |
Dec 30, 2021 | 2.920 | 3.070 | 2.920 | 2.990 | 321,014 | +0.07(+2.40%) |
Dec 29, 2021 | 2.990 | 3.110 | 2.880 | 2.920 | 507,118 | -0.08(-2.67%) |
Dec 28, 2021 | 3.020 | 3.100 | 2.910 | 3.000 | 297,360 | -0.01(-0.33%) |
Dec 27, 2021 | 3.190 | 3.200 | 2.995 | 3.010 | 235,795 | -0.18(-5.64%) |
Dec 23, 2021 | 2.800 | 3.245 | 2.770 | 3.190 | 457,109 | +0.43(+15.58%) |
Dec 22, 2021 | 2.940 | 2.940 | 2.755 | 2.760 | 180,103 | -0.15(-5.15%) |
Dec 21, 2021 | 2.680 | 2.950 | 2.620 | 2.910 | 373,070 | +0.29(+11.07%) |
Dec 20, 2021 | 2.690 | 2.740 | 2.560 | 2.620 | 378,233 | -0.17(-6.09%) |
Dec 17, 2021 | 2.910 | 3.020 | 2.760 | 2.790 | 414,676 | -0.25(-8.22%) |
Dec 16, 2021 | 2.750 | 3.130 | 2.730 | 3.040 | 500,191 | +0.31(+11.36%) |
Dec 15, 2021 | 2.680 | 2.784 | 2.510 | 2.730 | 291,381 | +0.09(+3.41%) |
Dec 14, 2021 | 2.760 | 2.825 | 2.600 | 2.640 | 188,881 | -0.15(-5.38%) |
Dec 13, 2021 | 3.070 | 3.080 | 2.790 | 2.790 | 301,435 | -0.33(-10.58%) |
Dec 10, 2021 | 3.020 | 3.150 | 2.980 | 3.120 | 216,415 | +0.11(+3.65%) |
Dec 09, 2021 | 3.100 | 3.170 | 3.010 | 3.010 | 164,846 | -0.14(-4.44%) |
Dec 08, 2021 | 3.250 | 3.250 | 3.090 | 3.150 | 193,982 | -0.02(-0.63%) |
Dec 07, 2021 | 3.110 | 3.270 | 3.110 | 3.170 | 313,230 | +0.10(+3.26%) |
Dec 06, 2021 | 2.950 | 3.110 | 2.860 | 3.070 | 356,534 | +0.07(+2.33%) |
Dec 03, 2021 | 3.120 | 3.120 | 2.940 | 3.000 | 373,038 | -0.10(-3.23%) |
Dec 02, 2021 | 3.070 | 3.165 | 3.000 | 3.100 | 265,216 | +0.00(+0.00%) |
Dec 01, 2021 | 3.270 | 3.390 | 3.030 | 3.100 | 461,890 | -0.08(-2.52%) |
Nov 30, 2021 | 3.240 | 3.390 | 3.120 | 3.180 | 296,023 | -0.12(-3.64%) |
Nov 29, 2021 | 3.650 | 3.690 | 3.280 | 3.300 | 213,670 | -0.28(-7.82%) |
Nov 26, 2021 | 3.480 | 3.600 | 3.410 | 3.580 | 114,064 | -0.08(-2.19%) |
Nov 24, 2021 | 3.600 | 3.700 | 3.430 | 3.660 | 226,635 | +0.03(+0.83%) |
Nov 23, 2021 | 3.640 | 3.860 | 3.600 | 3.630 | 368,101 | +0.02(+0.55%) |
Nov 22, 2021 | 3.740 | 3.811 | 3.500 | 3.610 | 329,303 | -0.12(-3.22%) |
Nov 19, 2021 | 3.820 | 3.850 | 3.650 | 3.730 | 289,466 | -0.17(-4.36%) |
Nov 18, 2021 | 4.120 | 3.920 | 3.880 | 3.900 | 397,040 | -0.18(-4.41%) |
Nov 17, 2021 | 4.100 | 4.328 | 3.980 | 4.080 | 643,295 | -0.01(-0.24%) |
Nov 16, 2021 | 3.970 | 4.200 | 3.840 | 4.090 | 688,243 | +0.08(+2.00%) |
Nov 15, 2021 | 3.810 | 4.070 | 3.730 | 4.010 | 719,353 | +0.18(+4.70%) |
Nov 12, 2021 | 3.810 | 3.930 | 3.737 | 3.830 | 232,503 | -0.02(-0.52%) |
Nov 11, 2021 | 3.750 | 3.910 | 3.580 | 3.850 | 506,080 | +0.17(+4.62%) |
Nov 10, 2021 | 3.910 | 3.680 | 654,630 | -0.23(-5.88%) | ||
Nov 09, 2021 | 4.020 | 4.270 | 3.760 | 3.910 | 842,953 | -0.08(-2.01%) |
Nov 08, 2021 | 3.830 | 4.020 | 3.800 | 3.990 | 625,252 | +0.24(+6.40%) |
Nov 05, 2021 | 3.670 | 3.830 | 3.610 | 3.750 | 324,077 | +0.11(+3.02%) |
Nov 04, 2021 | 3.940 | 3.940 | 3.600 | 3.640 | 465,711 | -0.22(-5.70%) |
Nov 03, 2021 | 3.790 | 4.020 | 3.770 | 3.860 | 514,761 | +0.02(+0.52%) |
Nov 02, 2021 | 3.890 | 3.910 | 3.650 | 3.840 | 318,188 | -0.01(-0.26%) |
Nov 01, 2021 | 3.680 | 3.881 | 3.810 | 3.850 | 358,517 | +0.18(+4.90%) |
Oct 29, 2021 | 3.660 | 3.770 | 3.570 | 3.670 | 411,541 | -0.01(-0.27%) |
Oct 28, 2021 | 3.620 | 3.720 | 3.460 | 3.680 | 369,018 | +0.03(+0.82%) |
Oct 27, 2021 | 3.790 | 3.850 | 3.580 | 3.650 | 393,850 | -0.18(-4.70%) |
Oct 26, 2021 | 3.790 | 3.900 | 3.830 | 791,719 | +0.07(+1.86%) | |
Oct 25, 2021 | 3.370 | 4.026 | 3.370 | 3.760 | 1,776,667 | +0.42(+12.57%) |
Oct 22, 2021 | 3.300 | 3.420 | 3.240 | 3.340 | 440,885 | +0.01(+0.30%) |
Oct 21, 2021 | 3.330 | 3.350 | 3.209 | 3.330 | 193,200 | -0.01(-0.30%) |
Oct 20, 2021 | 3.270 | 3.340 | 3.180 | 3.340 | 223,742 | +0.08(+2.45%) |
Oct 19, 2021 | 3.160 | 3.340 | 3.110 | 3.260 | 400,382 | +0.14(+4.49%) |
Oct 18, 2021 | 3.170 | 3.257 | 3.070 | 3.120 | 291,979 | -0.07(-2.19%) |
Oct 15, 2021 | 3.290 | 3.318 | 3.170 | 3.190 | 544,952 | -0.10(-3.04%) |
Oct 14, 2021 | 3.350 | 3.370 | 3.240 | 3.290 | 231,246 | -0.04(-1.20%) |
Oct 13, 2021 | 3.280 | 3.330 | 3.140 | 3.330 | 289,605 | +0.04(+1.22%) |
Oct 12, 2021 | 3.310 | 3.430 | 3.200 | 3.290 | 262,605 | -0.02(-0.60%) |
Oct 11, 2021 | 3.200 | 3.390 | 3.160 | 3.310 | 250,007 | +0.12(+3.76%) |
Oct 08, 2021 | 3.210 | 3.350 | 3.170 | 3.190 | 320,003 | -0.01(-0.31%) |
Oct 07, 2021 | 2.990 | 3.380 | 2.961 | 3.200 | 1,330,994 | +0.20(+6.67%) |
Oct 06, 2021 | 3.010 | 3.090 | 2.807 | 3.000 | 437,500 | -0.05(-1.64%) |
Oct 05, 2021 | 2.980 | 3.150 | 2.890 | 3.050 | 750,773 | +0.14(+4.81%) |
Oct 04, 2021 | 2.830 | 2.990 | 2.700 | 2.910 | 755,207 | +0.10(+3.56%) |