Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.790 | 1.840 | 1.780 | 1.780 | 10,778 | +0.01(+0.56%) |
Dec 30, 2021 | 1.803 | 1.834 | 1.765 | 1.770 | 8,857 | -0.01(-0.56%) |
Dec 29, 2021 | 1.900 | 2.140 | 1.700 | 1.780 | 66,317 | -0.12(-6.32%) |
Dec 28, 2021 | 1.940 | 2.000 | 1.900 | 1.900 | 6,405 | -0.03(-1.56%) |
Dec 27, 2021 | 1.950 | 2.045 | 1.920 | 1.930 | 2,200 | -0.02(-1.02%) |
Dec 23, 2021 | 2.000 | 2.080 | 1.950 | 1.950 | 5,207 | +0.05(+2.63%) |
Dec 22, 2021 | 1.950 | 2.040 | 1.900 | 1.900 | 8,665 | -0.06(-3.06%) |
Dec 21, 2021 | 2.000 | 2.020 | 1.900 | 1.960 | 12,646 | +0.01(+0.51%) |
Dec 20, 2021 | 1.960 | 2.031 | 1.950 | 1.950 | 4,351 | -0.05(-2.50%) |
Dec 17, 2021 | 1.970 | 2.000 | 1.940 | 2.000 | 11,394 | +0.07(+3.62%) |
Dec 16, 2021 | 1.970 | 2.250 | 1.920 | 1.930 | 20,875 | +0.03(+1.58%) |
Dec 15, 2021 | 2.030 | 2.075 | 1.890 | 1.900 | 70,290 | -0.13(-6.40%) |
Dec 14, 2021 | 2.130 | 2.409 | 2.030 | 2.030 | 39,583 | -0.25(-10.96%) |
Dec 13, 2021 | 2.190 | 2.710 | 2.030 | 2.280 | 248,670 | +0.01(+0.44%) |
Dec 10, 2021 | 1.910 | 2.270 | 1.900 | 2.270 | 12,948 | +0.34(+17.62%) |
Dec 09, 2021 | 1.950 | 2.100 | 1.890 | 1.930 | 9,886 | -0.17(-8.24%) |
Dec 08, 2021 | 1.812 | 2.103 | 1.812 | 2.103 | 6,647 | +0.14(+7.32%) |
Dec 07, 2021 | 1.860 | 2.180 | 1.840 | 1.960 | 54,043 | +0.02(+1.29%) |
Dec 06, 2021 | 2.250 | 2.250 | 1.890 | 1.935 | 19,676 | -0.25(-11.64%) |
Dec 03, 2021 | 2.270 | 2.660 | 2.190 | 2.190 | 90,326 | -0.23(-9.50%) |
Dec 02, 2021 | 2.610 | 2.620 | 2.250 | 2.420 | 193,965 | -0.58(-19.33%) |
Dec 01, 2021 | 2.600 | 5.060 | 2.490 | 3.000 | 2,659,110 | +0.13(+4.53%) |
Nov 29, 2021 | 2.620 | 2.870 | 2.870 | 2.870 | 2,820 | -0.06(-2.05%) |
Nov 26, 2021 | 2.937 | 2.940 | 2.850 | 2.930 | 3,363 | +0.00(+0.00%) |
Nov 24, 2021 | 2.900 | 2.930 | 2.900 | 2.930 | 2,671 | -0.06(-2.01%) |
Nov 23, 2021 | 2.990 | 2.990 | 2.990 | 2.990 | 162 | +0.01(+0.34%) |
Nov 22, 2021 | 3.100 | 3.100 | 2.980 | 2.980 | 6,064 | -0.22(-6.88%) |
Nov 19, 2021 | 3.240 | 3.240 | 3.170 | 3.200 | 1,422 | +0.08(+2.56%) |
Nov 18, 2021 | 3.350 | 3.205 | 3.170 | 3.120 | 3,852 | -0.16(-4.88%) |
Nov 17, 2021 | 3.460 | 3.762 | 3.280 | 3.280 | 4,212 | -0.26(-7.34%) |
Nov 16, 2021 | 3.220 | 3.540 | 3.220 | 3.540 | 683 | +0.24(+7.27%) |
Nov 15, 2021 | 3.350 | 3.450 | 3.300 | 3.300 | 6,374 | -0.11(-3.23%) |
Nov 12, 2021 | 3.780 | 3.780 | 3.260 | 3.410 | 13,953 | -0.10(-2.85%) |
Nov 11, 2021 | 3.660 | 3.700 | 3.310 | 3.510 | 16,431 | -0.11(-3.04%) |
Nov 10, 2021 | 3.660 | 3.620 | 14,141 | -0.20(-5.24%) | ||
Nov 09, 2021 | 3.990 | 3.990 | 3.800 | 3.820 | 1,633 | -0.04(-1.04%) |
Nov 08, 2021 | 3.950 | 4.015 | 3.760 | 3.860 | 20,696 | -0.12(-3.02%) |
Nov 05, 2021 | 4.080 | 4.120 | 3.890 | 3.980 | 27,786 | -0.09(-2.21%) |
Nov 04, 2021 | 4.110 | 4.110 | 4.010 | 4.070 | 2,995 | -0.17(-4.01%) |
Nov 03, 2021 | 4.095 | 4.240 | 4.095 | 4.240 | 1,188 | +0.14(+3.41%) |
Nov 02, 2021 | 4.080 | 4.180 | 4.040 | 4.100 | 3,837 | +0.03(+0.74%) |
Nov 01, 2021 | 4.100 | 4.150 | 3.995 | 4.070 | 12,990 | -0.05(-1.21%) |
Oct 29, 2021 | 4.095 | 4.172 | 4.010 | 4.120 | 5,702 | +0.00(+0.00%) |
Oct 28, 2021 | 4.205 | 4.255 | 4.010 | 4.120 | 8,825 | +0.12(+3.00%) |
Oct 27, 2021 | 4.420 | 4.420 | 4.000 | 4.000 | 6,507 | -0.15(-3.61%) |
Oct 26, 2021 | 4.278 | 4.150 | 1,479 | -0.13(-3.04%) | ||
Oct 25, 2021 | 4.290 | 4.320 | 4.110 | 4.280 | 24,705 | +0.17(+4.14%) |
Oct 22, 2021 | 4.050 | 4.248 | 4.000 | 4.110 | 4,741 | +0.11(+2.75%) |
Oct 21, 2021 | 4.341 | 4.341 | 4.000 | 4.000 | 7,472 | -0.38(-8.68%) |
Oct 20, 2021 | 4.010 | 4.600 | 4.010 | 4.380 | 57,191 | +0.35(+8.82%) |
Oct 19, 2021 | 4.100 | 4.150 | 3.950 | 4.025 | 2,372 | -0.01(-0.26%) |
Oct 18, 2021 | 4.052 | 4.052 | 4.036 | 4.036 | 1,276 | -0.07(-1.81%) |
Oct 15, 2021 | 4.090 | 4.110 | 4.085 | 4.110 | 839 | -0.01(-0.24%) |
Oct 14, 2021 | 4.300 | 4.300 | 4.120 | 4.120 | 2,495 | -0.04(-0.96%) |
Oct 13, 2021 | 4.350 | 4.350 | 4.160 | 4.160 | 880 | -0.18(-4.15%) |
Oct 12, 2021 | 4.214 | 4.340 | 4.214 | 4.340 | 3,500 | +0.21(+5.08%) |
Oct 11, 2021 | 4.150 | 4.150 | 4.130 | 4.130 | 535 | -0.04(-0.96%) |
Oct 08, 2021 | 4.140 | 4.170 | 4.140 | 4.170 | 444 | +0.02(+0.48%) |
Oct 07, 2021 | 4.090 | 4.500 | 4.080 | 4.150 | 9,435 | +0.01(+0.24%) |
Oct 06, 2021 | 4.180 | 4.210 | 4.110 | 4.140 | 2,370 | +0.08(+1.97%) |
Oct 05, 2021 | 4.130 | 4.210 | 4.030 | 4.060 | 11,675 | +0.05(+1.25%) |
Oct 04, 2021 | 4.200 | 4.220 | 4.010 | 4.010 | 3,409 | -0.22(-5.20%) |