Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.560 | 1.656 | 1.450 | 1.490 | 299,580 | -0.08(-5.10%) |
Dec 30, 2021 | 1.470 | 1.740 | 1.470 | 1.570 | 451,089 | +0.08(+5.37%) |
Dec 29, 2021 | 1.510 | 1.560 | 1.460 | 1.490 | 121,234 | -0.02(-1.32%) |
Dec 28, 2021 | 1.630 | 1.650 | 1.510 | 1.510 | 90,458 | -0.15(-9.04%) |
Dec 27, 2021 | 1.760 | 1.760 | 1.650 | 1.660 | 114,577 | -0.09(-5.14%) |
Dec 23, 2021 | 1.770 | 1.800 | 1.700 | 1.750 | 141,396 | -0.01(-0.57%) |
Dec 22, 2021 | 1.740 | 1.762 | 1.680 | 1.760 | 55,909 | +0.01(+0.86%) |
Dec 21, 2021 | 1.720 | 1.785 | 1.720 | 1.745 | 47,040 | +0.05(+2.65%) |
Dec 20, 2021 | 1.730 | 1.746 | 1.660 | 1.700 | 69,899 | -0.11(-6.08%) |
Dec 17, 2021 | 1.750 | 1.850 | 1.710 | 1.810 | 50,794 | +0.06(+3.43%) |
Dec 16, 2021 | 1.820 | 1.860 | 1.750 | 1.750 | 87,118 | -0.10(-5.41%) |
Dec 15, 2021 | 1.890 | 1.920 | 1.790 | 1.850 | 43,837 | -0.04(-2.12%) |
Dec 14, 2021 | 1.780 | 1.925 | 1.770 | 1.890 | 74,790 | +0.09(+5.00%) |
Dec 13, 2021 | 2.025 | 2.050 | 1.770 | 1.800 | 75,140 | -0.15(-7.69%) |
Dec 10, 2021 | 2.090 | 2.090 | 1.920 | 1.950 | 40,961 | -0.11(-5.34%) |
Dec 09, 2021 | 2.090 | 2.138 | 2.010 | 2.060 | 56,029 | -0.08(-3.74%) |
Dec 08, 2021 | 2.090 | 2.180 | 2.030 | 2.140 | 141,216 | +0.02(+0.94%) |
Dec 07, 2021 | 2.070 | 2.190 | 2.050 | 2.120 | 62,255 | +0.12(+6.00%) |
Dec 06, 2021 | 1.910 | 2.050 | 1.750 | 2.000 | 101,257 | +0.08(+4.17%) |
Dec 03, 2021 | 2.230 | 2.335 | 1.880 | 1.920 | 281,299 | -0.30(-13.51%) |
Dec 02, 2021 | 2.120 | 2.250 | 2.120 | 2.220 | 60,296 | +0.12(+5.71%) |
Dec 01, 2021 | 2.240 | 2.340 | 2.100 | 2.100 | 153,047 | -0.13(-5.83%) |
Nov 30, 2021 | 2.230 | 2.300 | 2.100 | 2.230 | 170,907 | -0.03(-1.33%) |
Nov 29, 2021 | 2.360 | 2.430 | 2.250 | 2.260 | 120,978 | -0.06(-2.59%) |
Nov 26, 2021 | 2.340 | 2.400 | 2.080 | 2.320 | 184,904 | -0.13(-5.31%) |
Nov 24, 2021 | 2.400 | 2.460 | 2.312 | 2.450 | 90,391 | +0.06(+2.51%) |
Nov 23, 2021 | 2.420 | 2.500 | 2.270 | 2.390 | 139,848 | -0.05(-2.05%) |
Nov 22, 2021 | 2.630 | 2.630 | 2.365 | 2.440 | 188,111 | -0.19(-7.22%) |
Nov 19, 2021 | 2.700 | 2.700 | 2.500 | 2.630 | 290,650 | -0.08(-2.95%) |
Nov 18, 2021 | 2.930 | 2.729 | 2.580 | 2.710 | 439,801 | -0.26(-8.75%) |
Nov 17, 2021 | 3.130 | 3.180 | 2.920 | 2.970 | 242,756 | -0.13(-4.19%) |
Nov 16, 2021 | 3.120 | 3.150 | 2.960 | 3.100 | 203,446 | -0.04(-1.27%) |
Nov 15, 2021 | 3.240 | 3.250 | 3.050 | 3.140 | 135,807 | -0.06(-1.88%) |
Nov 12, 2021 | 3.010 | 3.370 | 2.980 | 3.200 | 632,371 | +0.15(+4.92%) |
Nov 11, 2021 | 2.920 | 3.080 | 2.920 | 3.050 | 108,780 | +0.12(+4.10%) |
Nov 10, 2021 | 3.050 | 2.930 | 229,273 | -0.16(-5.18%) | ||
Nov 09, 2021 | 2.950 | 3.100 | 2.870 | 3.090 | 230,730 | +0.13(+4.39%) |
Nov 08, 2021 | 2.880 | 3.040 | 2.870 | 2.960 | 449,308 | +0.11(+3.86%) |
Nov 05, 2021 | 2.920 | 2.950 | 2.840 | 2.850 | 106,114 | -0.06(-2.06%) |
Nov 04, 2021 | 2.960 | 2.960 | 2.840 | 2.910 | 95,284 | -0.02(-0.68%) |
Nov 03, 2021 | 2.830 | 2.930 | 2.830 | 2.930 | 134,711 | +0.08(+2.81%) |
Nov 02, 2021 | 2.880 | 2.900 | 2.820 | 2.850 | 101,802 | -0.05(-1.72%) |
Nov 01, 2021 | 2.880 | 2.890 | 2.870 | 2.900 | 94,218 | +0.01(+0.35%) |
Oct 29, 2021 | 2.920 | 2.980 | 2.860 | 2.890 | 158,246 | -0.08(-2.69%) |
Oct 28, 2021 | 2.840 | 3.020 | 2.800 | 2.970 | 249,349 | +0.13(+4.58%) |
Oct 27, 2021 | 2.840 | 2.960 | 2.810 | 2.840 | 259,454 | +0.03(+1.07%) |
Oct 26, 2021 | 2.810 | 2.870 | 2.810 | 133,067 | -0.02(-0.71%) | |
Oct 25, 2021 | 2.780 | 2.890 | 2.780 | 2.830 | 84,212 | +0.05(+1.80%) |
Oct 22, 2021 | 2.860 | 2.880 | 2.760 | 2.780 | 153,822 | -0.08(-2.80%) |
Oct 21, 2021 | 2.860 | 2.980 | 2.850 | 2.860 | 93,155 | -0.02(-0.69%) |
Oct 20, 2021 | 2.980 | 2.980 | 2.850 | 2.880 | 103,361 | -0.11(-3.68%) |
Oct 19, 2021 | 2.940 | 3.040 | 2.940 | 2.990 | 131,074 | +0.05(+1.70%) |
Oct 18, 2021 | 2.970 | 3.020 | 2.930 | 2.940 | 77,887 | -0.02(-0.68%) |
Oct 15, 2021 | 2.950 | 3.090 | 2.940 | 2.960 | 187,834 | +0.01(+0.34%) |
Oct 14, 2021 | 2.920 | 3.010 | 2.913 | 2.950 | 84,031 | +0.05(+1.72%) |
Oct 13, 2021 | 2.870 | 3.070 | 2.860 | 2.900 | 212,328 | +0.01(+0.35%) |
Oct 12, 2021 | 2.810 | 2.900 | 2.810 | 2.890 | 66,416 | +0.06(+2.12%) |
Oct 11, 2021 | 2.890 | 3.080 | 2.830 | 2.830 | 385,661 | -0.03(-1.05%) |
Oct 08, 2021 | 2.840 | 2.930 | 2.770 | 2.860 | 128,103 | +0.03(+1.06%) |
Oct 07, 2021 | 2.720 | 2.865 | 2.710 | 2.830 | 152,143 | +0.11(+4.04%) |
Oct 06, 2021 | 2.780 | 2.957 | 2.680 | 2.720 | 787,366 | -0.08(-2.86%) |
Oct 05, 2021 | 2.840 | 2.920 | 2.710 | 2.800 | 283,085 | +0.00(+0.00%) |
Oct 04, 2021 | 2.880 | 2.930 | 2.780 | 2.800 | 220,441 | -0.11(-3.78%) |