Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.830 | 2.979 | 2.710 | 2.815 | 173,805 | -0.06(-2.26%) |
Dec 30, 2021 | 2.910 | 3.000 | 2.850 | 2.880 | 98,518 | -0.06(-2.04%) |
Dec 29, 2021 | 2.940 | 3.000 | 2.610 | 2.940 | 182,525 | -0.03(-1.01%) |
Dec 28, 2021 | 3.080 | 3.131 | 2.940 | 2.970 | 127,213 | -0.18(-5.86%) |
Dec 27, 2021 | 3.030 | 3.240 | 3.030 | 3.155 | 77,853 | +0.10(+3.44%) |
Dec 23, 2021 | 3.030 | 3.065 | 2.910 | 3.050 | 58,195 | +0.07(+2.35%) |
Dec 22, 2021 | 3.000 | 3.090 | 2.940 | 2.980 | 47,178 | -0.08(-2.61%) |
Dec 21, 2021 | 3.010 | 3.070 | 2.995 | 3.060 | 114,974 | +0.05(+1.66%) |
Dec 20, 2021 | 3.080 | 3.080 | 2.984 | 3.010 | 41,396 | -0.14(-4.44%) |
Dec 17, 2021 | 3.000 | 3.190 | 2.864 | 3.150 | 61,236 | +0.16(+5.35%) |
Dec 16, 2021 | 3.120 | 3.203 | 2.970 | 2.990 | 31,091 | -0.12(-3.86%) |
Dec 15, 2021 | 3.020 | 3.150 | 2.995 | 3.110 | 78,779 | +0.08(+2.64%) |
Dec 14, 2021 | 3.060 | 3.140 | 3.000 | 3.030 | 56,749 | -0.08(-2.57%) |
Dec 13, 2021 | 3.166 | 3.242 | 3.060 | 3.110 | 16,966 | -0.15(-4.60%) |
Dec 10, 2021 | 3.350 | 3.400 | 3.140 | 3.260 | 70,953 | -0.06(-1.81%) |
Dec 09, 2021 | 3.210 | 3.440 | 3.177 | 3.320 | 38,153 | +0.05(+1.53%) |
Dec 08, 2021 | 3.190 | 3.270 | 3.083 | 3.270 | 26,905 | +0.11(+3.48%) |
Dec 07, 2021 | 3.160 | 3.300 | 3.130 | 3.160 | 48,103 | +0.01(+0.32%) |
Dec 06, 2021 | 3.110 | 3.225 | 2.920 | 3.150 | 131,406 | +0.00(+0.00%) |
Dec 03, 2021 | 3.150 | 3.198 | 3.000 | 3.150 | 72,649 | +0.03(+0.96%) |
Dec 02, 2021 | 3.260 | 3.260 | 2.901 | 3.120 | 216,131 | -0.16(-4.88%) |
Dec 01, 2021 | 3.410 | 3.410 | 3.230 | 3.280 | 54,862 | -0.06(-1.80%) |
Nov 30, 2021 | 3.350 | 3.390 | 3.210 | 3.340 | 35,076 | -0.05(-1.47%) |
Nov 29, 2021 | 3.470 | 3.490 | 3.210 | 3.390 | 47,101 | -0.04(-1.17%) |
Nov 26, 2021 | 3.360 | 3.440 | 3.320 | 3.430 | 39,829 | +0.02(+0.59%) |
Nov 24, 2021 | 3.320 | 3.410 | 3.300 | 3.410 | 22,944 | +0.10(+3.02%) |
Nov 23, 2021 | 3.420 | 3.485 | 3.230 | 3.310 | 79,611 | -0.11(-3.22%) |
Nov 22, 2021 | 3.680 | 3.720 | 3.350 | 3.420 | 69,507 | -0.10(-2.84%) |
Nov 19, 2021 | 3.370 | 3.540 | 3.270 | 3.520 | 46,369 | +0.10(+2.92%) |
Nov 18, 2021 | 3.570 | 3.430 | 3.350 | 3.420 | 95,592 | -0.13(-3.66%) |
Nov 17, 2021 | 3.590 | 3.640 | 3.461 | 3.550 | 103,044 | -0.06(-1.66%) |
Nov 16, 2021 | 3.690 | 3.870 | 3.550 | 3.610 | 59,253 | -0.17(-4.50%) |
Nov 15, 2021 | 3.790 | 3.880 | 3.760 | 3.780 | 59,539 | -0.02(-0.53%) |
Nov 12, 2021 | 3.790 | 3.900 | 3.760 | 3.800 | 18,332 | -0.01(-0.26%) |
Nov 11, 2021 | 3.780 | 3.960 | 3.780 | 3.810 | 36,177 | +0.02(+0.53%) |
Nov 10, 2021 | 3.960 | 3.790 | 313,350 | -0.24(-5.96%) | ||
Nov 09, 2021 | 4.060 | 4.060 | 3.870 | 4.030 | 65,213 | -0.03(-0.74%) |
Nov 08, 2021 | 4.110 | 4.177 | 4.000 | 4.060 | 43,403 | -0.04(-0.98%) |
Nov 05, 2021 | 4.210 | 4.230 | 3.980 | 4.100 | 131,896 | -0.06(-1.44%) |
Nov 04, 2021 | 4.220 | 4.250 | 4.070 | 4.160 | 64,393 | -0.07(-1.65%) |
Nov 03, 2021 | 4.240 | 4.260 | 4.140 | 4.230 | 46,429 | +0.03(+0.71%) |
Nov 02, 2021 | 4.260 | 4.270 | 4.140 | 4.200 | 61,676 | -0.07(-1.64%) |
Nov 01, 2021 | 4.280 | 4.312 | 4.200 | 4.270 | 56,297 | +0.01(+0.23%) |
Oct 29, 2021 | 4.210 | 4.340 | 4.207 | 4.260 | 40,140 | +0.00(+0.00%) |
Oct 28, 2021 | 4.100 | 4.350 | 4.100 | 4.260 | 44,034 | +0.22(+5.45%) |
Oct 27, 2021 | 4.100 | 4.130 | 4.030 | 4.040 | 37,135 | -0.06(-1.46%) |
Oct 26, 2021 | 4.130 | 4.250 | 4.100 | 85,504 | -0.03(-0.73%) | |
Oct 25, 2021 | 4.110 | 4.270 | 4.110 | 4.130 | 103,139 | -0.14(-3.28%) |
Oct 22, 2021 | 4.360 | 4.420 | 4.100 | 4.270 | 114,236 | -0.30(-6.56%) |
Oct 21, 2021 | 4.480 | 4.590 | 4.330 | 4.570 | 211,046 | +0.12(+2.70%) |
Oct 20, 2021 | 4.300 | 4.490 | 4.270 | 4.450 | 53,697 | +0.13(+3.01%) |
Oct 19, 2021 | 4.350 | 4.405 | 4.260 | 4.320 | 130,701 | -0.05(-1.14%) |
Oct 18, 2021 | 4.490 | 4.490 | 4.350 | 4.370 | 96,681 | -0.15(-3.32%) |
Oct 15, 2021 | 4.550 | 4.557 | 4.466 | 4.520 | 38,622 | -0.05(-1.09%) |
Oct 14, 2021 | 4.550 | 4.610 | 4.500 | 4.570 | 26,327 | +0.04(+0.88%) |
Oct 13, 2021 | 4.550 | 4.556 | 4.460 | 4.530 | 35,279 | -0.05(-1.09%) |
Oct 12, 2021 | 4.560 | 4.599 | 4.500 | 4.580 | 28,157 | -0.02(-0.43%) |
Oct 11, 2021 | 4.550 | 4.620 | 4.460 | 4.600 | 76,659 | +0.03(+0.66%) |
Oct 08, 2021 | 4.460 | 4.640 | 4.400 | 4.570 | 80,759 | +0.06(+1.33%) |
Oct 07, 2021 | 4.510 | 4.640 | 4.380 | 4.510 | 124,295 | +0.03(+0.67%) |
Oct 06, 2021 | 4.600 | 4.710 | 4.300 | 4.480 | 169,359 | -0.10(-2.18%) |
Oct 05, 2021 | 4.750 | 4.777 | 4.412 | 4.580 | 132,794 | -0.13(-2.76%) |
Oct 04, 2021 | 4.980 | 4.980 | 4.650 | 4.710 | 103,780 | -0.08(-1.67%) |