Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.260 | 2.450 | 2.161 | 2.380 | 316,947 | +0.11(+4.85%) |
Dec 30, 2021 | 2.130 | 2.350 | 2.110 | 2.270 | 63,076 | +0.12(+5.58%) |
Dec 29, 2021 | 2.400 | 2.400 | 2.080 | 2.150 | 76,225 | -0.21(-8.90%) |
Dec 28, 2021 | 2.380 | 2.380 | 2.284 | 2.360 | 57,093 | +0.05(+2.16%) |
Dec 27, 2021 | 2.310 | 2.400 | 2.200 | 2.310 | 136,260 | +0.04(+1.76%) |
Dec 23, 2021 | 2.360 | 2.410 | 2.270 | 2.270 | 60,405 | -0.10(-4.22%) |
Dec 22, 2021 | 2.330 | 2.404 | 2.280 | 2.370 | 75,100 | +0.10(+4.41%) |
Dec 21, 2021 | 2.230 | 2.430 | 2.230 | 2.270 | 160,770 | +0.07(+3.18%) |
Dec 20, 2021 | 2.310 | 2.420 | 2.200 | 2.200 | 79,304 | -0.17(-7.17%) |
Dec 17, 2021 | 2.490 | 2.530 | 2.280 | 2.370 | 102,072 | -0.07(-2.87%) |
Dec 16, 2021 | 2.420 | 2.595 | 2.410 | 2.440 | 69,432 | +0.05(+2.09%) |
Dec 15, 2021 | 2.530 | 2.550 | 2.300 | 2.390 | 133,371 | -0.17(-6.64%) |
Dec 14, 2021 | 2.590 | 2.780 | 2.500 | 2.560 | 115,932 | -0.18(-6.57%) |
Dec 13, 2021 | 3.200 | 3.360 | 2.700 | 2.740 | 330,311 | -0.54(-16.46%) |
Dec 10, 2021 | 3.120 | 3.400 | 2.950 | 3.280 | 678,991 | -0.04(-1.20%) |
Dec 09, 2021 | 3.410 | 3.750 | 2.960 | 3.320 | 7,747,929 | +0.46(+16.08%) |
Dec 08, 2021 | 2.900 | 2.928 | 2.710 | 2.860 | 16,331 | +0.02(+0.70%) |
Dec 07, 2021 | 2.560 | 2.980 | 2.540 | 2.840 | 107,240 | +0.24(+9.23%) |
Dec 06, 2021 | 2.470 | 2.680 | 2.440 | 2.600 | 40,649 | +0.13(+5.26%) |
Dec 03, 2021 | 2.650 | 2.681 | 2.380 | 2.470 | 51,412 | -0.18(-6.79%) |
Dec 02, 2021 | 2.720 | 2.813 | 2.630 | 2.650 | 70,491 | -0.10(-3.64%) |
Dec 01, 2021 | 3.020 | 3.020 | 2.700 | 2.750 | 31,754 | -0.21(-7.09%) |
Nov 30, 2021 | 2.960 | 3.173 | 2.890 | 2.960 | 29,195 | -0.01(-0.34%) |
Nov 29, 2021 | 3.010 | 3.030 | 2.750 | 2.970 | 55,706 | +0.05(+1.71%) |
Nov 26, 2021 | 2.940 | 3.340 | 2.900 | 2.920 | 95,801 | -0.13(-4.26%) |
Nov 24, 2021 | 2.970 | 3.130 | 2.848 | 3.050 | 28,335 | +0.08(+2.69%) |
Nov 23, 2021 | 2.990 | 3.140 | 2.847 | 2.970 | 32,414 | -0.04(-1.33%) |
Nov 22, 2021 | 3.320 | 3.480 | 2.850 | 3.010 | 86,639 | -0.31(-9.34%) |
Nov 19, 2021 | 3.480 | 3.530 | 3.180 | 3.320 | 90,459 | -0.16(-4.60%) |
Nov 18, 2021 | 3.670 | 3.480 | 3.417 | 3.480 | 130,419 | -0.23(-6.20%) |
Nov 17, 2021 | 3.570 | 3.850 | 3.400 | 3.710 | 150,396 | +0.10(+2.77%) |
Nov 16, 2021 | 3.630 | 3.750 | 3.390 | 3.610 | 162,673 | -0.12(-3.22%) |
Nov 15, 2021 | 3.460 | 3.790 | 3.410 | 3.730 | 365,987 | +0.34(+10.03%) |
Nov 12, 2021 | 3.200 | 3.476 | 3.110 | 3.390 | 226,686 | +0.32(+10.42%) |
Nov 11, 2021 | 2.970 | 3.070 | 2.920 | 3.070 | 115,254 | +0.16(+5.50%) |
Nov 10, 2021 | 2.870 | 2.910 | 116,748 | +0.00(+0.00%) | ||
Nov 09, 2021 | 2.960 | 2.989 | 2.820 | 2.910 | 94,105 | -0.01(-0.34%) |
Nov 08, 2021 | 2.770 | 3.160 | 2.770 | 2.920 | 515,754 | +0.13(+4.66%) |
Nov 05, 2021 | 2.930 | 2.970 | 2.760 | 2.790 | 76,585 | -0.14(-4.78%) |
Nov 04, 2021 | 3.060 | 3.130 | 2.860 | 2.930 | 61,452 | -0.16(-5.18%) |
Nov 03, 2021 | 3.020 | 3.198 | 2.945 | 3.090 | 205,571 | +0.09(+3.00%) |
Nov 02, 2021 | 3.260 | 3.320 | 2.910 | 3.000 | 147,098 | -0.29(-8.81%) |
Nov 01, 2021 | 3.140 | 3.400 | 3.210 | 3.290 | 215,016 | +0.08(+2.49%) |
Oct 29, 2021 | 3.240 | 3.300 | 3.050 | 3.210 | 179,484 | -0.05(-1.53%) |
Oct 28, 2021 | 2.920 | 3.340 | 3.260 | 429,981 | +0.35(+12.03%) | |
Oct 27, 2021 | 2.810 | 2.940 | 2.690 | 2.910 | 579,251 | +0.10(+3.56%) |
Oct 26, 2021 | 2.710 | 2.810 | 59,290 | +0.13(+4.85%) | ||
Oct 25, 2021 | 2.880 | 2.890 | 2.650 | 2.680 | 147,111 | -0.16(-5.63%) |
Oct 22, 2021 | 2.840 | 2.950 | 2.800 | 2.840 | 78,295 | -0.04(-1.39%) |
Oct 21, 2021 | 2.870 | 2.980 | 2.810 | 2.880 | 50,905 | +0.03(+1.05%) |
Oct 20, 2021 | 2.910 | 2.960 | 2.841 | 2.850 | 70,703 | -0.03(-1.04%) |
Oct 19, 2021 | 2.820 | 2.940 | 2.800 | 2.880 | 93,304 | +0.05(+1.77%) |
Oct 18, 2021 | 2.980 | 3.045 | 2.800 | 2.830 | 147,506 | -0.18(-5.98%) |
Oct 15, 2021 | 3.150 | 3.175 | 2.950 | 3.010 | 96,605 | -0.08(-2.59%) |
Oct 14, 2021 | 3.400 | 3.409 | 3.020 | 3.090 | 274,218 | -0.27(-7.90%) |
Oct 13, 2021 | 3.120 | 3.440 | 3.000 | 3.355 | 692,463 | +0.42(+14.51%) |
Oct 12, 2021 | 3.060 | 3.090 | 2.900 | 2.930 | 55,402 | -0.12(-3.93%) |
Oct 11, 2021 | 3.110 | 3.200 | 3.020 | 3.050 | 154,225 | +0.00(+0.00%) |
Oct 08, 2021 | 3.210 | 3.360 | 3.050 | 3.050 | 116,135 | -0.11(-3.48%) |
Oct 07, 2021 | 3.190 | 3.570 | 3.160 | 3.160 | 179,912 | +0.04(+1.28%) |
Oct 06, 2021 | 3.250 | 3.300 | 3.110 | 3.120 | 155,364 | -0.10(-3.11%) |
Oct 05, 2021 | 3.320 | 3.600 | 3.150 | 3.220 | 385,111 | -0.06(-1.83%) |
Oct 04, 2021 | 3.660 | 3.660 | 3.235 | 3.280 | 227,370 | -0.41(-11.11%) |