Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.630 | 2.650 | 2.495 | 2.500 | 1,213,724 | -0.15(-5.66%) |
Dec 30, 2021 | 2.530 | 2.785 | 2.530 | 2.650 | 1,071,164 | +0.10(+3.92%) |
Dec 29, 2021 | 2.560 | 2.620 | 2.510 | 2.550 | 1,111,885 | -0.05(-1.92%) |
Dec 28, 2021 | 2.700 | 2.745 | 2.585 | 2.600 | 1,117,112 | -0.09(-3.35%) |
Dec 27, 2021 | 3.010 | 3.050 | 2.680 | 2.690 | 1,620,006 | -0.34(-11.22%) |
Dec 23, 2021 | 3.060 | 3.160 | 3.010 | 3.030 | 1,581,771 | +0.01(+0.33%) |
Dec 22, 2021 | 3.100 | 3.140 | 3.020 | 3.020 | 1,308,070 | -0.09(-2.89%) |
Dec 21, 2021 | 3.130 | 3.230 | 3.000 | 3.110 | 1,899,860 | +0.00(+0.00%) |
Dec 20, 2021 | 3.060 | 3.185 | 2.945 | 3.110 | 2,471,924 | +0.04(+1.30%) |
Dec 17, 2021 | 2.950 | 3.200 | 2.945 | 3.070 | 14,085,640 | +0.11(+3.72%) |
Dec 16, 2021 | 3.000 | 3.070 | 2.850 | 2.960 | 3,111,519 | +0.00(+0.00%) |
Dec 15, 2021 | 2.900 | 2.980 | 2.700 | 2.960 | 3,273,643 | +0.08(+2.78%) |
Dec 14, 2021 | 2.940 | 2.950 | 2.740 | 2.880 | 2,121,197 | -0.09(-3.03%) |
Dec 13, 2021 | 2.750 | 3.010 | 2.660 | 2.970 | 2,795,628 | +0.20(+7.22%) |
Dec 10, 2021 | 2.910 | 2.910 | 2.740 | 2.770 | 1,853,982 | -0.13(-4.48%) |
Dec 09, 2021 | 3.160 | 3.195 | 2.890 | 2.900 | 1,165,760 | -0.22(-7.05%) |
Dec 08, 2021 | 3.090 | 3.160 | 3.010 | 3.120 | 1,524,831 | +0.00(+0.00%) |
Dec 07, 2021 | 3.200 | 3.300 | 3.060 | 3.120 | 1,399,797 | -0.01(-0.32%) |
Dec 06, 2021 | 2.960 | 3.195 | 2.850 | 3.130 | 1,675,612 | +0.20(+6.83%) |
Dec 03, 2021 | 3.140 | 3.170 | 2.910 | 2.930 | 2,300,784 | -0.17(-5.48%) |
Dec 02, 2021 | 2.950 | 3.125 | 2.830 | 3.100 | 2,096,474 | +0.18(+5.98%) |
Dec 01, 2021 | 3.340 | 3.380 | 2.920 | 2.925 | 3,541,757 | -0.35(-10.55%) |
Nov 30, 2021 | 3.150 | 3.340 | 3.125 | 3.270 | 8,300,590 | +0.07(+2.19%) |
Nov 29, 2021 | 3.410 | 3.470 | 3.190 | 3.200 | 1,152,580 | -0.17(-5.04%) |
Nov 26, 2021 | 3.600 | 3.600 | 3.300 | 3.370 | 1,002,616 | -0.25(-6.91%) |
Nov 24, 2021 | 3.570 | 3.675 | 3.450 | 3.620 | 687,304 | +0.03(+0.84%) |
Nov 23, 2021 | 3.560 | 3.670 | 3.370 | 3.590 | 1,195,539 | +0.11(+3.16%) |
Nov 22, 2021 | 3.580 | 3.661 | 3.480 | 3.480 | 1,364,810 | -0.19(-5.18%) |
Nov 19, 2021 | 3.820 | 3.900 | 3.645 | 3.670 | 993,026 | -0.16(-4.18%) |
Nov 18, 2021 | 4.160 | 3.885 | 3.815 | 3.830 | 1,670,147 | -0.27(-6.59%) |
Nov 17, 2021 | 4.320 | 4.505 | 4.070 | 4.100 | 1,149,255 | -0.17(-3.98%) |
Nov 16, 2021 | 4.280 | 4.350 | 4.150 | 4.270 | 982,123 | -0.06(-1.39%) |
Nov 15, 2021 | 4.480 | 4.550 | 4.320 | 4.330 | 800,215 | -0.17(-3.78%) |
Nov 12, 2021 | 4.710 | 4.720 | 4.440 | 4.500 | 793,013 | -0.16(-3.43%) |
Nov 11, 2021 | 4.810 | 4.875 | 4.650 | 4.660 | 940,409 | -0.17(-3.52%) |
Nov 10, 2021 | 4.730 | 4.830 | 740,001 | -0.02(-0.41%) | ||
Nov 09, 2021 | 4.800 | 5.140 | 4.760 | 4.850 | 908,532 | -0.13(-2.61%) |
Nov 08, 2021 | 4.870 | 5.000 | 4.750 | 4.980 | 947,569 | +0.05(+1.01%) |
Nov 05, 2021 | 4.775 | 4.990 | 4.660 | 4.930 | 824,117 | +0.16(+3.35%) |
Nov 04, 2021 | 4.690 | 4.810 | 4.630 | 4.770 | 959,931 | +0.03(+0.63%) |
Nov 03, 2021 | 4.370 | 4.780 | 4.300 | 4.740 | 1,115,054 | +0.34(+7.73%) |
Nov 02, 2021 | 4.410 | 4.450 | 4.210 | 4.400 | 1,212,820 | -0.04(-0.90%) |
Nov 01, 2021 | 4.270 | 4.515 | 4.260 | 4.440 | 1,813,832 | +0.24(+5.71%) |
Oct 29, 2021 | 4.410 | 4.495 | 4.180 | 4.200 | 985,675 | -0.26(-5.83%) |
Oct 28, 2021 | 4.400 | 4.480 | 4.325 | 4.460 | 869,134 | +0.07(+1.59%) |
Oct 27, 2021 | 4.400 | 4.475 | 4.270 | 4.390 | 934,940 | -0.04(-0.90%) |
Oct 26, 2021 | 4.440 | 4.430 | 592,549 | -0.01(-0.23%) | ||
Oct 25, 2021 | 4.530 | 4.620 | 4.420 | 4.440 | 589,855 | -0.11(-2.42%) |
Oct 22, 2021 | 4.650 | 4.650 | 4.450 | 4.550 | 816,089 | -0.07(-1.52%) |
Oct 21, 2021 | 4.668 | 4.835 | 4.590 | 4.620 | 598,160 | +0.05(+1.09%) |
Oct 20, 2021 | 4.500 | 4.690 | 4.480 | 4.570 | 908,503 | +0.07(+1.56%) |
Oct 19, 2021 | 4.500 | 4.570 | 4.275 | 4.500 | 1,299,275 | +0.04(+0.90%) |
Oct 18, 2021 | 4.920 | 4.920 | 4.410 | 4.460 | 1,255,813 | -0.49(-9.90%) |
Oct 15, 2021 | 5.080 | 5.080 | 4.880 | 4.950 | 628,528 | -0.06(-1.20%) |
Oct 14, 2021 | 5.050 | 5.120 | 4.960 | 5.010 | 759,957 | +0.00(+0.00%) |
Oct 13, 2021 | 5.050 | 5.090 | 4.960 | 5.010 | 310,616 | -0.04(-0.79%) |
Oct 12, 2021 | 4.990 | 5.065 | 4.930 | 5.050 | 477,700 | +0.04(+0.80%) |
Oct 11, 2021 | 4.900 | 5.085 | 4.870 | 5.010 | 561,222 | +0.14(+2.87%) |
Oct 08, 2021 | 4.920 | 4.940 | 4.800 | 4.870 | 370,591 | -0.07(-1.42%) |
Oct 07, 2021 | 5.000 | 5.035 | 4.890 | 4.940 | 482,933 | -0.01(-0.20%) |
Oct 06, 2021 | 4.910 | 5.020 | 4.830 | 4.950 | 594,260 | +0.03(+0.61%) |
Oct 05, 2021 | 5.050 | 5.050 | 4.850 | 4.920 | 768,608 | -0.08(-1.60%) |
Oct 04, 2021 | 5.140 | 5.240 | 4.950 | 5.000 | 738,979 | -0.19(-3.66%) |