Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.010 | 3.050 | 2.927 | 3.050 | 108,643 | +0.04(+1.33%) |
Dec 30, 2021 | 3.080 | 3.080 | 2.820 | 3.010 | 154,859 | +0.03(+1.01%) |
Dec 29, 2021 | 3.200 | 3.200 | 2.950 | 2.980 | 207,877 | -0.32(-9.70%) |
Dec 28, 2021 | 3.340 | 3.430 | 3.150 | 3.300 | 590,708 | +0.01(+0.30%) |
Dec 27, 2021 | 3.600 | 3.900 | 3.030 | 3.290 | 7,157,424 | +0.45(+15.85%) |
Dec 23, 2021 | 2.880 | 2.890 | 2.760 | 2.840 | 122,482 | +0.00(+0.00%) |
Dec 22, 2021 | 2.800 | 2.930 | 2.680 | 2.840 | 80,262 | -0.01(-0.35%) |
Dec 21, 2021 | 2.750 | 2.950 | 2.750 | 2.850 | 149,119 | +0.12(+4.40%) |
Dec 20, 2021 | 2.960 | 2.970 | 2.700 | 2.730 | 99,469 | -0.32(-10.49%) |
Dec 17, 2021 | 3.180 | 3.180 | 3.000 | 3.050 | 48,910 | -0.13(-4.09%) |
Dec 16, 2021 | 3.570 | 3.570 | 3.070 | 3.180 | 71,407 | -0.12(-3.64%) |
Dec 15, 2021 | 3.500 | 3.500 | 3.200 | 3.300 | 105,529 | -0.19(-5.44%) |
Dec 14, 2021 | 3.610 | 3.620 | 3.350 | 3.490 | 244,511 | +0.21(+6.40%) |
Dec 13, 2021 | 3.620 | 3.620 | 3.215 | 3.280 | 196,311 | -0.41(-11.11%) |
Dec 10, 2021 | 3.450 | 3.730 | 3.450 | 3.690 | 317,561 | +0.24(+6.96%) |
Dec 09, 2021 | 3.680 | 3.770 | 3.331 | 3.450 | 837,006 | -0.83(-19.39%) |
Dec 08, 2021 | 4.500 | 4.500 | 4.090 | 4.280 | 59,597 | -0.32(-6.96%) |
Dec 07, 2021 | 4.370 | 4.630 | 4.370 | 4.600 | 53,237 | +0.53(+13.02%) |
Dec 06, 2021 | 4.417 | 4.417 | 4.065 | 4.070 | 63,007 | -0.53(-11.52%) |
Dec 03, 2021 | 4.830 | 4.850 | 4.450 | 4.600 | 55,696 | -0.23(-4.76%) |
Dec 02, 2021 | 4.950 | 4.984 | 4.610 | 4.830 | 67,337 | -0.06(-1.23%) |
Dec 01, 2021 | 4.520 | 4.950 | 4.520 | 4.890 | 273,399 | +0.55(+12.67%) |
Nov 30, 2021 | 4.600 | 4.600 | 4.260 | 4.340 | 37,502 | -0.36(-7.66%) |
Nov 29, 2021 | 5.020 | 5.058 | 4.580 | 4.700 | 54,543 | -0.51(-9.79%) |
Nov 26, 2021 | 5.490 | 5.490 | 5.010 | 5.210 | 16,675 | -0.18(-3.34%) |
Nov 24, 2021 | 5.402 | 5.402 | 5.210 | 5.390 | 23,923 | -0.10(-1.82%) |
Nov 23, 2021 | 5.490 | 5.550 | 5.280 | 5.490 | 27,126 | -0.34(-5.83%) |
Nov 22, 2021 | 6.140 | 6.150 | 5.650 | 5.830 | 50,711 | -0.39(-6.27%) |
Nov 19, 2021 | 6.640 | 6.640 | 6.080 | 6.220 | 37,988 | +0.00(+0.00%) |
Nov 18, 2021 | 6.250 | 6.220 | 6.100 | 6.220 | 59,822 | +0.26(+4.36%) |
Nov 17, 2021 | 5.860 | 5.960 | 5.622 | 5.960 | 54,359 | +0.27(+4.75%) |
Nov 16, 2021 | 6.000 | 6.040 | 5.550 | 5.690 | 55,269 | -0.31(-5.17%) |
Nov 15, 2021 | 6.150 | 6.350 | 6.000 | 6.000 | 36,411 | -0.48(-7.41%) |
Nov 12, 2021 | 6.420 | 6.480 | 6.300 | 6.480 | 17,008 | +0.14(+2.21%) |
Nov 11, 2021 | 6.500 | 6.610 | 6.040 | 6.340 | 37,331 | -0.52(-7.58%) |
Nov 10, 2021 | 6.800 | 6.860 | 6.860 | 27,406 | -0.21(-2.97%) | |
Nov 09, 2021 | 6.970 | 7.070 | 6.420 | 7.070 | 22,307 | +0.33(+4.90%) |
Nov 08, 2021 | 7.050 | 7.050 | 6.570 | 6.740 | 50,975 | -0.80(-10.61%) |
Nov 05, 2021 | 7.490 | 7.540 | 7.250 | 7.540 | 18,935 | +0.05(+0.67%) |
Nov 04, 2021 | 7.680 | 7.680 | 7.420 | 7.490 | 31,237 | -0.23(-2.98%) |
Nov 03, 2021 | 7.660 | 7.750 | 7.450 | 7.720 | 26,019 | -0.05(-0.64%) |
Nov 02, 2021 | 8.040 | 8.230 | 7.620 | 7.770 | 64,020 | -0.11(-1.40%) |
Nov 01, 2021 | 7.820 | 7.980 | 7.280 | 7.880 | 104,885 | +0.60(+8.24%) |
Oct 29, 2021 | 7.340 | 7.390 | 7.280 | 6,187 | +0.03(+0.41%) | |
Oct 28, 2021 | 7.490 | 7.490 | 7.111 | 7.250 | 34,498 | -0.12(-1.63%) |
Oct 27, 2021 | 7.890 | 7.890 | 7.350 | 7.370 | 59,310 | -0.73(-9.01%) |
Oct 26, 2021 | 8.100 | 8.100 | 153,758 | +0.61(+8.14%) | ||
Oct 25, 2021 | 7.390 | 7.540 | 7.250 | 7.490 | 216,480 | +1.01(+15.59%) |
Oct 22, 2021 | 6.700 | 6.700 | 6.250 | 6.480 | 25,234 | +0.11(+1.73%) |
Oct 21, 2021 | 6.600 | 6.640 | 6.350 | 6.370 | 66,916 | -0.01(-0.23%) |
Oct 20, 2021 | 6.500 | 6.740 | 6.300 | 6.385 | 277,976 | +0.34(+5.71%) |
Oct 19, 2021 | 5.880 | 6.200 | 5.750 | 6.040 | 134,396 | +0.16(+2.72%) |
Oct 18, 2021 | 5.870 | 5.990 | 5.680 | 5.880 | 30,546 | +0.25(+4.44%) |
Oct 15, 2021 | 5.580 | 5.930 | 5.515 | 5.630 | 15,843 | -0.33(-5.54%) |
Oct 14, 2021 | 6.110 | 6.180 | 5.580 | 5.960 | 48,690 | -0.35(-5.55%) |
Oct 13, 2021 | 6.940 | 6.940 | 6.310 | 6.310 | 27,231 | -0.64(-9.21%) |
Oct 12, 2021 | 7.140 | 7.240 | 6.900 | 6.950 | 9,649 | +0.20(+2.96%) |
Oct 11, 2021 | 7.400 | 7.450 | 6.710 | 6.750 | 24,095 | -0.70(-9.40%) |
Oct 08, 2021 | 7.450 | 7.470 | 7.040 | 7.450 | 12,925 | +0.10(+1.36%) |
Oct 07, 2021 | 7.260 | 7.620 | 7.220 | 7.350 | 9,834 | +0.16(+2.21%) |
Oct 06, 2021 | 7.390 | 7.620 | 7.100 | 7.191 | 24,855 | -0.26(-3.47%) |
Oct 05, 2021 | 7.810 | 8.309 | 6.810 | 7.450 | 64,395 | -0.06(-0.80%) |
Oct 04, 2021 | 8.140 | 8.252 | 7.450 | 7.510 | 48,544 | -1.19(-13.63%) |