Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.000 | 3.000 | 2.840 | 2.853 | 575,662 | -0.05(-1.61%) |
Dec 30, 2021 | 2.900 | 3.020 | 2.900 | 2.900 | 517,836 | -0.02(-0.68%) |
Dec 29, 2021 | 2.790 | 2.950 | 2.790 | 2.920 | 627,040 | -0.06(-2.01%) |
Dec 28, 2021 | 2.900 | 3.060 | 2.810 | 2.980 | 568,469 | -0.07(-2.30%) |
Dec 27, 2021 | 3.100 | 3.150 | 2.970 | 3.050 | 806,283 | +0.04(+1.31%) |
Dec 23, 2021 | 2.870 | 3.080 | 2.870 | 3.010 | 596,281 | +0.13(+4.53%) |
Dec 22, 2021 | 2.750 | 2.900 | 2.750 | 2.880 | 571,880 | +0.08(+2.86%) |
Dec 21, 2021 | 2.710 | 2.880 | 2.710 | 2.800 | 662,289 | +0.00(+0.00%) |
Dec 20, 2021 | 2.800 | 2.855 | 2.760 | 2.800 | 485,573 | -0.11(-3.76%) |
Dec 17, 2021 | 2.850 | 2.925 | 2.790 | 2.909 | 302,248 | -0.00(-0.02%) |
Dec 16, 2021 | 2.810 | 2.970 | 2.800 | 2.910 | 452,503 | +0.01(+0.34%) |
Dec 15, 2021 | 2.810 | 2.970 | 2.810 | 2.900 | 503,123 | -0.08(-2.68%) |
Dec 14, 2021 | 2.950 | 3.000 | 2.830 | 2.980 | 544,473 | +0.02(+0.68%) |
Dec 13, 2021 | 3.000 | 3.110 | 2.875 | 2.960 | 772,061 | -0.16(-5.13%) |
Dec 10, 2021 | 3.040 | 3.150 | 2.960 | 3.120 | 463,055 | +0.08(+2.52%) |
Dec 09, 2021 | 3.030 | 3.180 | 3.023 | 3.043 | 512,710 | -0.11(-3.38%) |
Dec 08, 2021 | 2.990 | 3.160 | 2.800 | 3.150 | 850,256 | +0.30(+10.66%) |
Dec 07, 2021 | 3.050 | 3.050 | 2.790 | 2.846 | 994,025 | -0.04(-1.51%) |
Dec 06, 2021 | 3.160 | 3.200 | 2.850 | 2.890 | 549,514 | -0.07(-2.36%) |
Dec 03, 2021 | 3.050 | 3.290 | 2.960 | 2.960 | 614,526 | -0.19(-6.03%) |
Dec 02, 2021 | 2.950 | 3.310 | 2.950 | 3.150 | 547,749 | +0.11(+3.62%) |
Dec 01, 2021 | 3.250 | 3.260 | 2.940 | 3.040 | 425,655 | -0.17(-5.26%) |
Nov 30, 2021 | 2.880 | 3.240 | 2.880 | 3.209 | 589,509 | +0.17(+5.55%) |
Nov 29, 2021 | 3.110 | 3.140 | 2.950 | 3.040 | 386,819 | -0.06(-2.09%) |
Nov 26, 2021 | 2.900 | 3.120 | 2.900 | 3.105 | 241,911 | -0.04(-1.43%) |
Nov 24, 2021 | 3.150 | 3.190 | 3.000 | 3.150 | 324,998 | +0.03(+0.96%) |
Nov 23, 2021 | 3.190 | 3.190 | 2.900 | 3.120 | 451,361 | +0.03(+0.97%) |
Nov 22, 2021 | 3.100 | 3.290 | 2.860 | 3.090 | 745,258 | +0.14(+4.75%) |
Nov 19, 2021 | 3.100 | 3.100 | 2.940 | 2.950 | 698,117 | -0.05(-1.80%) |
Nov 18, 2021 | 3.010 | 3.017 | 2.960 | 3.004 | 1,548,836 | -0.05(-1.54%) |
Nov 17, 2021 | 3.230 | 3.330 | 3.013 | 3.051 | 610,867 | -0.18(-5.54%) |
Nov 16, 2021 | 3.300 | 3.558 | 3.230 | 3.230 | 644,992 | -0.18(-5.31%) |
Nov 15, 2021 | 3.750 | 3.860 | 3.380 | 3.411 | 1,559,443 | -0.09(-2.54%) |
Nov 12, 2021 | 3.270 | 3.550 | 3.241 | 3.500 | 2,268,601 | +0.28(+8.70%) |
Nov 11, 2021 | 3.010 | 3.280 | 3.010 | 3.220 | 1,086,338 | +0.20(+6.62%) |
Nov 10, 2021 | 3.000 | 3.020 | 1,203,957 | -0.15(-4.64%) | ||
Nov 09, 2021 | 3.420 | 3.420 | 3.140 | 3.167 | 1,080,792 | -0.08(-2.55%) |
Nov 08, 2021 | 3.590 | 3.590 | 3.247 | 3.250 | 1,529,948 | +0.07(+2.20%) |
Nov 05, 2021 | 3.030 | 3.290 | 2.941 | 3.180 | 1,229,055 | +0.18(+6.00%) |
Nov 04, 2021 | 2.830 | 3.120 | 2.830 | 3.000 | 497,617 | +0.00(+0.00%) |
Nov 03, 2021 | 3.010 | 3.300 | 2.900 | 3.000 | 660,740 | -0.14(-4.46%) |
Nov 02, 2021 | 3.210 | 3.230 | 2.860 | 3.140 | 582,538 | +0.07(+2.32%) |
Nov 01, 2021 | 2.960 | 3.080 | 2.860 | 3.069 | 1,317,506 | +0.07(+2.29%) |
Oct 29, 2021 | 3.190 | 3.190 | 2.970 | 3.000 | 602,140 | -0.16(-5.06%) |
Oct 28, 2021 | 3.020 | 3.200 | 2.980 | 3.160 | 711,176 | +0.16(+5.33%) |
Oct 27, 2021 | 3.000 | 3.260 | 2.950 | 3.000 | 1,089,406 | -0.04(-1.32%) |
Oct 26, 2021 | 3.330 | 3.020 | 3.040 | 1,115,182 | -0.20(-6.17%) | |
Oct 25, 2021 | 3.447 | 3.650 | 3.190 | 3.240 | 766,269 | -0.17(-4.99%) |
Oct 22, 2021 | 3.380 | 3.640 | 3.380 | 3.410 | 256,485 | -0.13(-3.75%) |
Oct 21, 2021 | 3.550 | 3.700 | 3.520 | 3.543 | 228,225 | -0.08(-2.13%) |
Oct 20, 2021 | 3.600 | 3.650 | 3.510 | 3.620 | 272,681 | +0.11(+3.13%) |
Oct 19, 2021 | 3.280 | 3.600 | 3.280 | 3.510 | 482,250 | +0.11(+3.24%) |
Oct 18, 2021 | 3.400 | 3.500 | 3.325 | 3.400 | 419,185 | -0.05(-1.45%) |
Oct 15, 2021 | 3.500 | 3.610 | 3.420 | 3.450 | 449,652 | -0.08(-2.27%) |
Oct 14, 2021 | 3.520 | 3.640 | 3.500 | 3.530 | 405,537 | -0.07(-1.94%) |
Oct 13, 2021 | 3.550 | 3.630 | 3.540 | 3.600 | 260,822 | +0.00(+0.00%) |
Oct 12, 2021 | 3.800 | 3.800 | 3.560 | 3.600 | 274,266 | -0.08(-2.17%) |
Oct 11, 2021 | 3.790 | 3.790 | 3.560 | 3.680 | 197,038 | +0.02(+0.55%) |
Oct 08, 2021 | 3.800 | 3.800 | 3.600 | 3.660 | 356,274 | -0.11(-2.92%) |
Oct 07, 2021 | 3.800 | 3.800 | 3.680 | 3.770 | 313,739 | +0.02(+0.53%) |
Oct 06, 2021 | 3.840 | 4.020 | 3.720 | 3.750 | 242,697 | -0.09(-2.34%) |
Oct 05, 2021 | 3.740 | 3.940 | 3.700 | 3.840 | 242,070 | +0.10(+2.67%) |
Oct 04, 2021 | 3.710 | 4.070 | 3.600 | 3.740 | 336,005 | -0.10(-2.60%) |