Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.470 | 1.600 | 1.440 | 1.530 | 136,204 | +0.03(+2.00%) |
Dec 30, 2021 | 1.300 | 1.650 | 1.250 | 1.500 | 1,049,351 | +0.18(+13.64%) |
Dec 29, 2021 | 1.350 | 1.380 | 1.290 | 1.320 | 171,331 | -0.02(-1.49%) |
Dec 28, 2021 | 1.360 | 1.410 | 1.300 | 1.340 | 90,922 | -0.06(-4.29%) |
Dec 27, 2021 | 1.360 | 1.480 | 1.330 | 1.400 | 171,844 | +0.01(+0.72%) |
Dec 23, 2021 | 1.430 | 1.430 | 1.340 | 1.390 | 53,161 | -0.05(-3.47%) |
Dec 22, 2021 | 1.460 | 1.530 | 1.420 | 1.440 | 53,966 | -0.04(-2.70%) |
Dec 21, 2021 | 1.470 | 1.540 | 1.450 | 1.480 | 57,481 | +0.00(+0.00%) |
Dec 20, 2021 | 1.540 | 1.555 | 1.460 | 1.480 | 36,561 | -0.04(-2.63%) |
Dec 17, 2021 | 1.550 | 1.600 | 1.485 | 1.520 | 54,552 | -0.03(-1.94%) |
Dec 16, 2021 | 1.600 | 1.600 | 1.490 | 1.550 | 18,015 | -0.08(-4.91%) |
Dec 15, 2021 | 1.560 | 1.630 | 1.460 | 1.630 | 73,796 | +0.04(+2.52%) |
Dec 14, 2021 | 1.620 | 1.620 | 1.530 | 1.590 | 25,194 | -0.05(-3.05%) |
Dec 13, 2021 | 1.620 | 1.640 | 1.550 | 1.640 | 94,331 | +0.00(+0.00%) |
Dec 10, 2021 | 1.680 | 1.680 | 1.580 | 1.640 | 99,445 | -0.06(-3.53%) |
Dec 09, 2021 | 1.650 | 1.700 | 1.570 | 1.700 | 92,363 | +0.02(+1.19%) |
Dec 08, 2021 | 1.700 | 1.730 | 1.630 | 1.680 | 182,878 | -0.02(-1.18%) |
Dec 07, 2021 | 1.750 | 1.800 | 1.680 | 1.700 | 106,515 | +0.02(+1.19%) |
Dec 06, 2021 | 1.550 | 1.930 | 1.550 | 1.680 | 639,396 | +0.17(+11.26%) |
Dec 03, 2021 | 1.620 | 1.620 | 1.430 | 1.510 | 146,984 | -0.11(-6.79%) |
Dec 02, 2021 | 1.660 | 1.700 | 1.580 | 1.620 | 93,002 | -0.04(-2.41%) |
Dec 01, 2021 | 1.870 | 1.940 | 1.650 | 1.660 | 81,046 | -0.15(-8.29%) |
Nov 30, 2021 | 2.140 | 2.140 | 1.670 | 1.810 | 215,633 | -0.31(-14.62%) |
Nov 29, 2021 | 2.280 | 2.297 | 2.010 | 2.120 | 108,343 | -0.11(-4.93%) |
Nov 26, 2021 | 2.340 | 2.500 | 2.220 | 2.230 | 154,672 | -0.19(-7.85%) |
Nov 24, 2021 | 2.420 | 2.520 | 2.420 | 2.420 | 53,072 | +0.00(+0.00%) |
Nov 23, 2021 | 2.410 | 2.460 | 2.400 | 2.420 | 21,058 | -0.01(-0.41%) |
Nov 22, 2021 | 2.440 | 2.450 | 2.400 | 2.430 | 123,367 | -0.03(-1.22%) |
Nov 19, 2021 | 2.430 | 2.500 | 2.410 | 2.460 | 23,298 | +0.01(+0.41%) |
Nov 18, 2021 | 2.680 | 2.480 | 2.450 | 2.450 | 165,034 | -0.22(-8.24%) |
Nov 17, 2021 | 2.740 | 2.764 | 2.670 | 2.670 | 36,174 | -0.08(-2.91%) |
Nov 16, 2021 | 2.800 | 2.840 | 2.700 | 2.750 | 22,621 | -0.05(-1.79%) |
Nov 15, 2021 | 2.770 | 2.840 | 2.730 | 2.800 | 38,929 | +0.02(+0.72%) |
Nov 12, 2021 | 2.770 | 2.860 | 2.650 | 2.780 | 218,285 | -0.01(-0.36%) |
Nov 11, 2021 | 2.900 | 2.900 | 2.730 | 2.790 | 112,758 | +0.04(+1.45%) |
Nov 10, 2021 | 2.792 | 2.750 | 23,377 | -0.07(-2.48%) | ||
Nov 09, 2021 | 2.800 | 2.820 | 2.710 | 2.820 | 76,815 | +0.03(+1.08%) |
Nov 08, 2021 | 2.700 | 2.870 | 2.700 | 2.790 | 92,919 | +0.09(+3.33%) |
Nov 05, 2021 | 2.730 | 2.790 | 2.700 | 2.700 | 159,912 | -0.04(-1.46%) |
Nov 04, 2021 | 3.000 | 3.000 | 2.700 | 2.740 | 594,621 | -0.21(-7.12%) |
Nov 03, 2021 | 3.060 | 3.100 | 2.910 | 2.950 | 160,077 | -0.07(-2.32%) |
Nov 02, 2021 | 2.900 | 3.100 | 2.830 | 3.020 | 261,189 | +0.07(+2.37%) |
Nov 01, 2021 | 2.730 | 2.950 | 2.760 | 2.950 | 65,627 | +0.19(+6.88%) |
Oct 29, 2021 | 2.740 | 2.800 | 2.700 | 2.760 | 18,938 | +0.02(+0.73%) |
Oct 28, 2021 | 2.740 | 2.820 | 2.700 | 2.740 | 61,585 | +0.02(+0.74%) |
Oct 27, 2021 | 2.760 | 2.830 | 2.700 | 2.720 | 59,017 | -0.05(-1.81%) |
Oct 26, 2021 | 2.960 | 2.770 | 230,916 | -0.22(-7.36%) | ||
Oct 25, 2021 | 2.950 | 3.030 | 2.830 | 2.990 | 58,935 | +0.03(+1.01%) |
Oct 22, 2021 | 3.130 | 3.150 | 2.890 | 2.960 | 153,102 | -0.21(-6.62%) |
Oct 21, 2021 | 3.290 | 3.367 | 3.120 | 3.170 | 301,209 | -0.12(-3.65%) |
Oct 20, 2021 | 3.130 | 3.343 | 3.080 | 3.290 | 71,666 | +0.21(+6.82%) |
Oct 19, 2021 | 2.970 | 3.260 | 2.970 | 3.080 | 145,714 | +0.14(+4.76%) |
Oct 18, 2021 | 2.910 | 2.989 | 2.900 | 2.940 | 21,901 | +0.04(+1.38%) |
Oct 15, 2021 | 2.920 | 2.994 | 2.850 | 2.900 | 43,533 | -0.04(-1.36%) |
Oct 14, 2021 | 3.040 | 3.100 | 2.860 | 2.940 | 87,966 | -0.12(-3.92%) |
Oct 13, 2021 | 3.010 | 3.100 | 2.940 | 3.060 | 30,282 | +0.06(+2.00%) |
Oct 12, 2021 | 3.060 | 3.060 | 2.940 | 3.000 | 37,001 | -0.02(-0.66%) |
Oct 11, 2021 | 3.010 | 3.040 | 2.960 | 3.020 | 22,442 | +0.04(+1.34%) |
Oct 08, 2021 | 2.930 | 3.070 | 2.930 | 2.980 | 36,534 | +0.06(+2.05%) |
Oct 07, 2021 | 2.880 | 2.980 | 2.840 | 2.920 | 77,860 | +0.10(+3.55%) |
Oct 06, 2021 | 2.820 | 2.890 | 2.730 | 2.820 | 67,324 | -0.02(-0.70%) |
Oct 05, 2021 | 2.930 | 2.950 | 2.800 | 2.840 | 135,553 | -0.09(-3.07%) |
Oct 04, 2021 | 2.910 | 3.080 | 2.900 | 2.930 | 285,231 | +0.03(+1.03%) |