Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.140 | 3.220 | 3.020 | 3.040 | 347,095 | -0.14(-4.40%) |
Dec 30, 2021 | 3.070 | 3.360 | 3.050 | 3.180 | 336,612 | +0.09(+2.91%) |
Dec 29, 2021 | 3.120 | 3.170 | 3.055 | 3.090 | 364,345 | -0.03(-0.96%) |
Dec 28, 2021 | 3.330 | 3.370 | 3.120 | 3.120 | 357,609 | -0.18(-5.45%) |
Dec 27, 2021 | 3.470 | 3.530 | 3.280 | 3.300 | 373,179 | -0.16(-4.62%) |
Dec 23, 2021 | 3.330 | 3.490 | 3.260 | 3.460 | 346,597 | +0.13(+3.90%) |
Dec 22, 2021 | 3.370 | 3.407 | 3.250 | 3.330 | 405,678 | -0.05(-1.48%) |
Dec 21, 2021 | 3.470 | 3.570 | 3.330 | 3.380 | 273,967 | -0.09(-2.59%) |
Dec 20, 2021 | 3.510 | 3.570 | 3.315 | 3.470 | 703,878 | -0.11(-3.07%) |
Dec 17, 2021 | 3.210 | 3.590 | 3.150 | 3.580 | 873,634 | +0.37(+11.53%) |
Dec 16, 2021 | 3.030 | 3.279 | 3.000 | 3.210 | 660,237 | +0.20(+6.64%) |
Dec 15, 2021 | 2.900 | 3.030 | 2.800 | 3.010 | 950,014 | +0.11(+3.79%) |
Dec 14, 2021 | 2.920 | 2.950 | 2.850 | 2.900 | 1,609,509 | -0.04(-1.36%) |
Dec 13, 2021 | 2.860 | 2.950 | 2.780 | 2.940 | 1,035,234 | +0.09(+3.16%) |
Dec 10, 2021 | 3.200 | 3.200 | 2.840 | 2.850 | 1,376,097 | -0.28(-8.95%) |
Dec 09, 2021 | 3.290 | 3.350 | 3.120 | 3.130 | 395,733 | -0.16(-4.86%) |
Dec 08, 2021 | 3.110 | 3.290 | 3.090 | 3.290 | 448,494 | +0.21(+6.82%) |
Dec 07, 2021 | 3.010 | 3.225 | 2.955 | 3.080 | 738,463 | +0.12(+4.05%) |
Dec 06, 2021 | 3.020 | 3.020 | 2.840 | 2.960 | 671,401 | -0.03(-1.00%) |
Dec 03, 2021 | 3.030 | 3.040 | 2.870 | 2.990 | 834,183 | -0.02(-0.66%) |
Dec 02, 2021 | 3.020 | 3.020 | 2.850 | 3.010 | 855,199 | +0.01(+0.33%) |
Dec 01, 2021 | 3.170 | 3.250 | 2.990 | 3.000 | 741,554 | -0.10(-3.23%) |
Nov 30, 2021 | 3.030 | 3.250 | 2.980 | 3.100 | 1,710,299 | +0.02(+0.65%) |
Nov 29, 2021 | 3.230 | 3.260 | 3.060 | 3.080 | 399,000 | -0.15(-4.50%) |
Nov 26, 2021 | 3.481 | 3.660 | 3.130 | 3.225 | 539,654 | -0.25(-7.33%) |
Nov 24, 2021 | 3.280 | 3.530 | 3.200 | 3.480 | 632,041 | +0.30(+9.43%) |
Nov 23, 2021 | 3.170 | 3.250 | 3.120 | 3.180 | 1,013,825 | +0.00(+0.00%) |
Nov 22, 2021 | 3.370 | 3.430 | 3.100 | 3.180 | 1,118,162 | -0.24(-7.02%) |
Nov 19, 2021 | 3.400 | 3.505 | 3.360 | 3.420 | 587,179 | +0.05(+1.48%) |
Nov 18, 2021 | 3.510 | 3.390 | 3.310 | 3.370 | 580,292 | -0.14(-3.99%) |
Nov 17, 2021 | 3.560 | 3.620 | 3.500 | 3.510 | 547,356 | -0.07(-1.96%) |
Nov 16, 2021 | 3.650 | 3.680 | 3.560 | 3.580 | 555,313 | -0.10(-2.72%) |
Nov 15, 2021 | 3.740 | 3.820 | 3.670 | 3.680 | 1,065,957 | -0.04(-1.08%) |
Nov 12, 2021 | 3.500 | 3.914 | 3.480 | 3.720 | 1,242,669 | +0.22(+6.29%) |
Nov 11, 2021 | 3.610 | 3.720 | 3.470 | 3.500 | 827,731 | -0.10(-2.78%) |
Nov 10, 2021 | 3.921 | 3.600 | 3.600 | 1,121,031 | -0.20(-5.26%) | |
Nov 09, 2021 | 4.040 | 4.040 | 3.800 | 3.800 | 979,367 | -0.18(-4.52%) |
Nov 08, 2021 | 4.010 | 4.260 | 3.960 | 3.980 | 1,109,263 | -0.03(-0.75%) |
Nov 05, 2021 | 4.950 | 4.950 | 3.990 | 4.010 | 4,408,964 | -2.38(-37.25%) |
Nov 04, 2021 | 6.550 | 6.760 | 6.250 | 6.390 | 811,387 | -0.19(-2.89%) |
Nov 03, 2021 | 6.140 | 6.670 | 6.110 | 6.580 | 878,088 | +0.45(+7.34%) |
Nov 02, 2021 | 5.710 | 6.150 | 5.610 | 6.130 | 569,018 | +0.42(+7.36%) |
Nov 01, 2021 | 5.110 | 5.720 | 5.100 | 5.710 | 496,870 | +0.61(+11.96%) |
Oct 29, 2021 | 5.170 | 5.380 | 5.020 | 5.100 | 505,709 | -0.11(-2.11%) |
Oct 28, 2021 | 5.200 | 5.265 | 5.060 | 5.210 | 522,884 | -0.02(-0.38%) |
Oct 27, 2021 | 5.310 | 5.395 | 5.230 | 5.230 | 336,814 | -0.12(-2.24%) |
Oct 26, 2021 | 5.350 | 5.350 | 540,280 | +0.08(+1.52%) | ||
Oct 25, 2021 | 5.690 | 5.830 | 4.920 | 5.270 | 1,077,058 | -0.42(-7.38%) |
Oct 22, 2021 | 5.850 | 5.610 | 5.690 | 307,017 | -0.20(-3.40%) | |
Oct 21, 2021 | 5.860 | 6.000 | 5.860 | 5.890 | 286,442 | -0.01(-0.17%) |
Oct 20, 2021 | 5.940 | 5.985 | 5.840 | 5.900 | 363,134 | -0.03(-0.51%) |
Oct 19, 2021 | 5.950 | 6.019 | 5.880 | 5.930 | 232,410 | +0.01(+0.17%) |
Oct 18, 2021 | 6.040 | 6.090 | 5.900 | 5.920 | 336,240 | -0.13(-2.15%) |
Oct 15, 2021 | 6.290 | 6.290 | 6.050 | 6.050 | 330,672 | -0.15(-2.42%) |
Oct 14, 2021 | 6.240 | 6.351 | 6.160 | 6.200 | 271,308 | -0.02(-0.32%) |
Oct 13, 2021 | 6.310 | 6.480 | 6.200 | 6.220 | 547,137 | -0.06(-0.96%) |
Oct 12, 2021 | 6.240 | 6.305 | 6.180 | 6.280 | 254,746 | +0.04(+0.64%) |
Oct 11, 2021 | 6.100 | 6.409 | 6.080 | 6.240 | 330,545 | +0.12(+1.96%) |
Oct 08, 2021 | 6.230 | 6.300 | 6.106 | 6.120 | 214,220 | -0.12(-1.92%) |
Oct 07, 2021 | 6.410 | 6.550 | 6.240 | 6.240 | 497,440 | -0.19(-2.95%) |
Oct 06, 2021 | 6.160 | 6.480 | 6.160 | 6.430 | 328,965 | +0.22(+3.54%) |
Oct 05, 2021 | 6.340 | 6.380 | 6.080 | 6.210 | 1,011,233 | -0.07(-1.11%) |
Oct 04, 2021 | 6.460 | 6.500 | 6.120 | 6.280 | 528,412 | -0.19(-2.94%) |