Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.180 | 2.260 | 2.080 | 2.100 | 1,365,599 | -0.11(-4.98%) |
Dec 30, 2021 | 2.120 | 2.260 | 2.080 | 2.210 | 1,600,305 | +0.10(+4.74%) |
Dec 29, 2021 | 2.120 | 2.140 | 2.070 | 2.110 | 1,260,805 | +0.00(+0.00%) |
Dec 28, 2021 | 2.100 | 2.200 | 2.090 | 2.110 | 1,383,899 | -0.02(-0.94%) |
Dec 27, 2021 | 2.230 | 2.240 | 2.110 | 2.130 | 1,160,774 | -0.11(-4.91%) |
Dec 23, 2021 | 2.220 | 2.270 | 2.203 | 2.240 | 1,046,482 | -0.02(-0.88%) |
Dec 22, 2021 | 2.270 | 2.320 | 2.215 | 2.260 | 552,049 | -0.04(-1.74%) |
Dec 21, 2021 | 2.330 | 2.360 | 2.270 | 2.300 | 686,776 | +0.01(+0.44%) |
Dec 20, 2021 | 2.330 | 2.330 | 2.220 | 2.290 | 697,136 | -0.10(-4.18%) |
Dec 17, 2021 | 2.210 | 2.430 | 2.180 | 2.390 | 995,851 | +0.14(+6.22%) |
Dec 16, 2021 | 2.380 | 2.380 | 2.225 | 2.250 | 714,100 | -0.11(-4.66%) |
Dec 15, 2021 | 2.290 | 2.380 | 2.150 | 2.360 | 923,017 | +0.09(+3.96%) |
Dec 14, 2021 | 2.330 | 2.360 | 2.230 | 2.270 | 1,007,119 | -0.10(-4.22%) |
Dec 13, 2021 | 2.390 | 2.440 | 2.340 | 2.370 | 705,843 | -0.03(-1.25%) |
Dec 10, 2021 | 2.520 | 2.550 | 2.380 | 2.400 | 746,520 | -0.09(-3.61%) |
Dec 09, 2021 | 2.660 | 2.660 | 2.480 | 2.490 | 760,165 | -0.18(-6.74%) |
Dec 08, 2021 | 2.640 | 2.750 | 2.530 | 2.670 | 890,271 | +0.07(+2.69%) |
Dec 07, 2021 | 2.490 | 2.650 | 2.480 | 2.600 | 1,166,713 | +0.17(+7.00%) |
Dec 06, 2021 | 2.360 | 2.490 | 2.250 | 2.430 | 1,551,683 | +0.07(+2.97%) |
Dec 03, 2021 | 2.580 | 2.580 | 2.350 | 2.360 | 1,164,391 | -0.21(-8.17%) |
Dec 02, 2021 | 2.450 | 2.570 | 2.420 | 2.570 | 1,093,051 | +0.12(+4.90%) |
Dec 01, 2021 | 2.720 | 2.730 | 2.440 | 2.450 | 1,150,667 | -0.17(-6.49%) |
Nov 30, 2021 | 2.630 | 2.671 | 2.510 | 2.620 | 1,217,906 | +0.00(+0.00%) |
Nov 29, 2021 | 2.650 | 2.775 | 2.540 | 2.620 | 1,436,920 | +0.04(+1.55%) |
Nov 26, 2021 | 2.640 | 2.720 | 2.520 | 2.580 | 1,198,184 | -0.21(-7.53%) |
Nov 24, 2021 | 2.680 | 2.800 | 2.592 | 2.790 | 1,762,713 | +0.11(+4.10%) |
Nov 23, 2021 | 2.710 | 2.720 | 2.530 | 2.680 | 2,900,506 | -0.04(-1.47%) |
Nov 22, 2021 | 2.490 | 2.840 | 2.370 | 2.720 | 5,151,456 | +0.25(+10.12%) |
Nov 19, 2021 | 2.330 | 2.600 | 2.320 | 2.470 | 15,280,192 | -0.65(-20.83%) |
Nov 18, 2021 | 3.270 | 3.150 | 3.050 | 3.120 | 3,666,793 | -0.18(-5.45%) |
Nov 17, 2021 | 3.550 | 3.595 | 3.305 | 3.300 | 1,937,330 | -0.30(-8.33%) |
Nov 16, 2021 | 3.640 | 3.640 | 3.520 | 3.600 | 683,265 | -0.05(-1.37%) |
Nov 15, 2021 | 3.790 | 3.790 | 3.630 | 3.650 | 898,584 | -0.10(-2.67%) |
Nov 12, 2021 | 3.740 | 3.800 | 3.680 | 3.750 | 564,843 | +0.02(+0.54%) |
Nov 11, 2021 | 3.790 | 3.815 | 3.700 | 3.730 | 663,812 | -0.03(-0.80%) |
Nov 10, 2021 | 3.840 | 3.760 | 776,780 | -0.12(-3.09%) | ||
Nov 09, 2021 | 3.890 | 3.998 | 3.790 | 3.880 | 1,103,048 | +0.02(+0.52%) |
Nov 08, 2021 | 3.730 | 3.870 | 3.650 | 3.860 | 1,245,644 | +0.13(+3.49%) |
Nov 05, 2021 | 4.060 | 4.060 | 3.675 | 3.730 | 2,282,887 | -0.34(-8.35%) |
Nov 04, 2021 | 4.320 | 4.432 | 4.020 | 4.070 | 953,903 | -0.27(-6.22%) |
Nov 03, 2021 | 4.300 | 4.500 | 4.260 | 4.340 | 720,442 | +0.06(+1.40%) |
Nov 02, 2021 | 4.260 | 4.330 | 4.125 | 4.280 | 810,056 | -0.08(-1.83%) |
Nov 01, 2021 | 4.020 | 4.380 | 4.090 | 4.360 | 1,484,099 | +0.37(+9.27%) |
Oct 29, 2021 | 3.950 | 4.021 | 3.920 | 3.990 | 505,073 | +0.00(+0.00%) |
Oct 28, 2021 | 3.910 | 4.010 | 3.860 | 3.990 | 457,335 | +0.11(+2.84%) |
Oct 27, 2021 | 3.990 | 4.040 | 3.850 | 3.880 | 576,509 | -0.15(-3.72%) |
Oct 26, 2021 | 4.040 | 4.030 | 462,128 | -0.01(-0.25%) | ||
Oct 25, 2021 | 3.930 | 4.080 | 3.930 | 4.040 | 456,399 | +0.11(+2.80%) |
Oct 22, 2021 | 4.000 | 4.000 | 3.850 | 3.930 | 564,185 | -0.10(-2.48%) |
Oct 21, 2021 | 4.060 | 4.150 | 4.020 | 4.030 | 511,883 | -0.03(-0.74%) |
Oct 20, 2021 | 4.170 | 4.170 | 4.000 | 4.060 | 536,987 | -0.08(-1.93%) |
Oct 19, 2021 | 3.950 | 4.140 | 3.950 | 4.140 | 706,610 | +0.22(+5.61%) |
Oct 18, 2021 | 3.910 | 3.970 | 3.890 | 3.920 | 406,296 | +0.01(+0.26%) |
Oct 15, 2021 | 4.060 | 4.060 | 3.910 | 3.910 | 459,275 | -0.12(-2.98%) |
Oct 14, 2021 | 4.130 | 4.182 | 3.980 | 4.030 | 534,802 | -0.05(-1.23%) |
Oct 13, 2021 | 3.930 | 4.200 | 3.930 | 4.080 | 723,460 | +0.16(+4.08%) |
Oct 12, 2021 | 3.800 | 3.940 | 3.750 | 3.920 | 602,247 | +0.10(+2.62%) |
Oct 11, 2021 | 3.880 | 3.960 | 3.772 | 3.820 | 746,392 | -0.09(-2.30%) |
Oct 08, 2021 | 3.820 | 3.920 | 3.795 | 3.910 | 627,942 | +0.13(+3.44%) |
Oct 07, 2021 | 3.800 | 3.880 | 3.770 | 3.780 | 588,718 | +0.01(+0.27%) |
Oct 06, 2021 | 3.800 | 3.880 | 3.730 | 3.770 | 649,624 | -0.07(-1.82%) |
Oct 05, 2021 | 3.820 | 3.941 | 3.770 | 3.840 | 492,437 | +0.03(+0.79%) |
Oct 04, 2021 | 3.910 | 3.940 | 3.780 | 3.810 | 769,781 | -0.13(-3.30%) |