Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.300 | 2.460 | 2.300 | 2.400 | 71,958 | +0.07(+3.00%) |
Dec 30, 2021 | 2.370 | 2.410 | 2.330 | 2.330 | 46,460 | -0.05(-2.10%) |
Dec 29, 2021 | 2.330 | 2.390 | 2.280 | 2.380 | 48,269 | +0.04(+1.71%) |
Dec 28, 2021 | 2.450 | 2.500 | 2.323 | 2.340 | 32,867 | -0.17(-6.77%) |
Dec 27, 2021 | 2.610 | 2.630 | 2.470 | 2.510 | 73,936 | +0.04(+1.62%) |
Dec 23, 2021 | 2.270 | 2.480 | 2.270 | 2.470 | 62,545 | +0.19(+8.33%) |
Dec 22, 2021 | 2.360 | 2.410 | 2.250 | 2.280 | 36,773 | -0.04(-1.72%) |
Dec 21, 2021 | 2.400 | 2.450 | 2.310 | 2.320 | 75,972 | -0.02(-0.85%) |
Dec 20, 2021 | 2.240 | 2.420 | 2.200 | 2.340 | 108,727 | +0.03(+1.30%) |
Dec 17, 2021 | 2.330 | 2.350 | 2.260 | 2.310 | 42,123 | -0.06(-2.53%) |
Dec 16, 2021 | 2.470 | 2.530 | 2.320 | 2.370 | 151,042 | +0.01(+0.42%) |
Dec 15, 2021 | 2.290 | 2.400 | 2.220 | 2.360 | 80,085 | +0.05(+2.16%) |
Dec 14, 2021 | 2.300 | 2.400 | 2.300 | 2.310 | 133,516 | -0.07(-2.94%) |
Dec 13, 2021 | 2.470 | 2.570 | 2.340 | 2.380 | 63,008 | -0.12(-4.80%) |
Dec 10, 2021 | 2.590 | 2.720 | 2.480 | 2.500 | 121,368 | -0.16(-6.02%) |
Dec 09, 2021 | 2.820 | 2.830 | 2.640 | 2.660 | 66,586 | -0.02(-0.75%) |
Dec 08, 2021 | 2.660 | 2.770 | 2.630 | 2.680 | 54,012 | -0.02(-0.74%) |
Dec 07, 2021 | 2.820 | 2.890 | 2.670 | 2.700 | 135,800 | -0.11(-3.91%) |
Dec 06, 2021 | 2.840 | 2.890 | 2.785 | 2.810 | 45,325 | -0.06(-2.09%) |
Dec 03, 2021 | 2.970 | 3.040 | 2.810 | 2.870 | 69,845 | -0.12(-3.88%) |
Dec 02, 2021 | 2.880 | 2.990 | 2.850 | 2.986 | 33,182 | +0.09(+2.96%) |
Dec 01, 2021 | 3.050 | 3.170 | 2.900 | 2.900 | 40,616 | -0.14(-4.61%) |
Nov 30, 2021 | 3.130 | 3.190 | 3.040 | 3.040 | 63,207 | -0.13(-4.10%) |
Nov 29, 2021 | 3.280 | 3.380 | 3.040 | 3.170 | 108,644 | -0.04(-1.25%) |
Nov 26, 2021 | 3.230 | 3.310 | 3.210 | 3.210 | 41,044 | -0.07(-2.13%) |
Nov 24, 2021 | 3.200 | 3.300 | 3.150 | 3.280 | 97,786 | +0.05(+1.55%) |
Nov 23, 2021 | 3.380 | 3.410 | 3.180 | 3.230 | 61,557 | -0.17(-5.00%) |
Nov 22, 2021 | 3.530 | 3.550 | 3.310 | 3.400 | 70,409 | -0.13(-3.68%) |
Nov 19, 2021 | 3.640 | 3.700 | 3.520 | 3.530 | 85,689 | -0.11(-3.02%) |
Nov 18, 2021 | 3.790 | 3.700 | 3.640 | 3.640 | 123,122 | -0.17(-4.46%) |
Nov 17, 2021 | 3.800 | 3.920 | 3.760 | 3.810 | 79,103 | +0.00(+0.00%) |
Nov 16, 2021 | 4.000 | 4.030 | 3.780 | 3.810 | 167,241 | -0.19(-4.75%) |
Nov 15, 2021 | 3.940 | 4.090 | 3.800 | 4.000 | 183,481 | +0.17(+4.44%) |
Nov 12, 2021 | 3.760 | 3.910 | 3.620 | 3.830 | 92,823 | +0.12(+3.23%) |
Nov 11, 2021 | 3.670 | 3.790 | 3.670 | 3.710 | 34,579 | +0.01(+0.27%) |
Nov 10, 2021 | 3.790 | 3.700 | 125,454 | -0.12(-3.14%) | ||
Nov 09, 2021 | 3.750 | 3.833 | 3.750 | 3.820 | 52,258 | +0.00(+0.00%) |
Nov 08, 2021 | 3.700 | 3.850 | 3.700 | 3.820 | 90,494 | +0.12(+3.24%) |
Nov 05, 2021 | 3.790 | 3.830 | 3.570 | 3.700 | 191,738 | -0.12(-3.14%) |
Nov 04, 2021 | 3.840 | 3.850 | 3.770 | 3.820 | 106,842 | +0.02(+0.53%) |
Nov 03, 2021 | 3.850 | 3.898 | 3.800 | 3.800 | 69,707 | -0.07(-1.81%) |
Nov 02, 2021 | 3.850 | 3.875 | 3.810 | 3.870 | 65,871 | +0.02(+0.52%) |
Nov 01, 2021 | 3.790 | 3.930 | 3.800 | 3.850 | 83,435 | +0.05(+1.32%) |
Oct 29, 2021 | 3.760 | 3.870 | 3.760 | 3.800 | 76,335 | +0.06(+1.60%) |
Oct 28, 2021 | 3.630 | 3.880 | 3.610 | 3.740 | 101,761 | +0.08(+2.19%) |
Oct 27, 2021 | 3.750 | 3.831 | 3.610 | 3.660 | 148,233 | -0.10(-2.66%) |
Oct 26, 2021 | 4.090 | 3.760 | 278,673 | -0.40(-9.62%) | ||
Oct 25, 2021 | 3.750 | 4.300 | 3.630 | 4.160 | 861,205 | +0.40(+10.64%) |
Oct 22, 2021 | 4.000 | 4.070 | 3.680 | 3.760 | 435,831 | -0.27(-6.70%) |
Oct 21, 2021 | 3.990 | 4.137 | 3.960 | 4.030 | 486,848 | -0.05(-1.23%) |
Oct 20, 2021 | 4.370 | 4.450 | 4.020 | 4.080 | 682,792 | -0.31(-7.06%) |
Oct 19, 2021 | 5.120 | 5.210 | 4.300 | 4.390 | 925,589 | -0.73(-14.26%) |
Oct 18, 2021 | 5.150 | 5.420 | 4.850 | 5.120 | 1,355,644 | +0.18(+3.64%) |
Oct 15, 2021 | 4.794 | 4.952 | 4.712 | 4.940 | 597,326 | +0.21(+4.46%) |
Oct 14, 2021 | 4.999 | 5.004 | 4.700 | 4.729 | 276,828 | -0.25(-4.94%) |
Oct 13, 2021 | 4.975 | 4.975 | 4.863 | 4.975 | 170,069 | +0.05(+1.07%) |
Oct 12, 2021 | 4.893 | 5.004 | 4.867 | 4.922 | 216,668 | +0.06(+1.20%) |
Oct 11, 2021 | 4.835 | 4.928 | 4.800 | 4.864 | 153,616 | +0.08(+1.59%) |
Oct 08, 2021 | 4.817 | 4.854 | 4.764 | 4.788 | 110,307 | +0.01(+0.25%) |
Oct 07, 2021 | 4.741 | 4.823 | 4.665 | 4.776 | 126,998 | +0.06(+1.24%) |
Oct 06, 2021 | 4.811 | 4.917 | 4.712 | 4.718 | 160,850 | -0.05(-1.10%) |
Oct 05, 2021 | 4.513 | 4.835 | 4.511 | 4.770 | 157,113 | +0.08(+1.75%) |
Oct 04, 2021 | 4.513 | 4.770 | 4.507 | 4.688 | 197,671 | +0.15(+3.22%) |