Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.522 | 3.833 | 3.411 | 3.522 | 223,790 | -0.08(-2.16%) |
Dec 30, 2021 | 3.522 | 3.821 | 3.522 | 3.600 | 134,460 | +0.04(+1.25%) |
Dec 29, 2021 | 3.322 | 3.589 | 3.317 | 3.556 | 60,147 | +0.18(+5.26%) |
Dec 28, 2021 | 3.556 | 3.578 | 3.211 | 3.378 | 111,195 | -0.12(-3.49%) |
Dec 27, 2021 | 3.656 | 3.822 | 3.378 | 3.500 | 281,463 | -0.13(-3.67%) |
Dec 23, 2021 | 3.522 | 3.749 | 3.522 | 3.633 | 84,206 | +0.08(+2.19%) |
Dec 22, 2021 | 3.500 | 3.822 | 3.344 | 3.556 | 190,793 | +0.08(+2.24%) |
Dec 21, 2021 | 3.511 | 3.567 | 3.378 | 3.478 | 60,164 | +0.01(+0.32%) |
Dec 20, 2021 | 3.378 | 3.700 | 3.181 | 3.467 | 196,732 | +0.03(+0.97%) |
Dec 17, 2021 | 3.822 | 3.944 | 3.433 | 3.433 | 177,303 | -0.32(-8.58%) |
Dec 16, 2021 | 3.767 | 3.978 | 3.733 | 3.756 | 72,528 | -0.03(-0.88%) |
Dec 15, 2021 | 3.578 | 3.861 | 3.511 | 3.789 | 129,307 | +0.16(+4.28%) |
Dec 14, 2021 | 3.811 | 4.011 | 3.578 | 3.633 | 105,290 | -0.21(-5.49%) |
Dec 13, 2021 | 3.778 | 3.933 | 3.756 | 3.844 | 86,929 | -0.01(-0.29%) |
Dec 10, 2021 | 3.967 | 4.111 | 3.800 | 3.856 | 79,278 | +0.01(+0.29%) |
Dec 09, 2021 | 3.789 | 4.100 | 3.711 | 3.844 | 112,355 | +0.08(+2.06%) |
Dec 08, 2021 | 3.844 | 3.989 | 3.667 | 3.767 | 53,066 | -0.08(-2.02%) |
Dec 07, 2021 | 3.889 | 4.011 | 3.733 | 3.844 | 79,228 | +0.02(+0.58%) |
Dec 06, 2021 | 3.722 | 3.900 | 3.511 | 3.822 | 91,456 | +0.20(+5.52%) |
Dec 03, 2021 | 4.033 | 4.044 | 3.522 | 3.622 | 168,722 | -0.44(-10.93%) |
Dec 02, 2021 | 4.144 | 4.144 | 3.949 | 4.067 | 102,965 | -0.04(-1.08%) |
Dec 01, 2021 | 4.100 | 4.200 | 4.033 | 4.111 | 996,461 | +0.02(+0.55%) |
Nov 30, 2021 | 4.033 | 4.122 | 3.767 | 4.089 | 254,665 | +0.08(+1.94%) |
Nov 29, 2021 | 3.889 | 4.200 | 3.711 | 4.011 | 794,584 | +0.22(+5.87%) |
Nov 26, 2021 | 3.733 | 3.922 | 3.711 | 3.789 | 174,592 | -0.06(-1.44%) |
Nov 24, 2021 | 3.767 | 4.122 | 3.722 | 3.844 | 190,292 | +0.00(+0.00%) |
Nov 23, 2021 | 3.789 | 4.022 | 3.689 | 3.844 | 128,085 | +0.00(+0.00%) |
Nov 22, 2021 | 3.844 | 3.966 | 3.556 | 3.844 | 125,792 | +0.04(+1.17%) |
Nov 19, 2021 | 3.736 | 3.977 | 3.722 | 3.800 | 63,351 | -0.13(-3.39%) |
Nov 18, 2021 | 3.778 | 3.944 | 3.844 | 3.933 | 977,294 | +0.17(+4.42%) |
Nov 17, 2021 | 3.633 | 3.778 | 3.489 | 3.767 | 490,941 | +0.12(+3.35%) |
Nov 16, 2021 | 3.822 | 3.944 | 3.600 | 3.644 | 202,692 | -0.26(-6.55%) |
Nov 15, 2021 | 4.044 | 4.100 | 3.722 | 3.900 | 179,731 | -0.04(-1.13%) |
Nov 12, 2021 | 3.811 | 4.111 | 3.633 | 3.944 | 283,990 | +0.10(+2.60%) |
Nov 11, 2021 | 3.456 | 3.878 | 3.344 | 3.844 | 312,026 | +0.42(+12.34%) |
Nov 10, 2021 | 3.789 | 3.378 | 3.422 | 182,654 | -0.31(-8.33%) | |
Nov 09, 2021 | 3.444 | 3.856 | 3.356 | 3.733 | 609,489 | +0.31(+9.09%) |
Nov 08, 2021 | 3.367 | 3.522 | 3.267 | 3.422 | 166,986 | +0.16(+4.76%) |
Nov 05, 2021 | 3.400 | 3.444 | 3.111 | 3.267 | 103,188 | -0.09(-2.65%) |
Nov 04, 2021 | 3.222 | 3.550 | 3.156 | 3.356 | 330,933 | +0.14(+4.50%) |
Nov 03, 2021 | 3.200 | 3.333 | 3.089 | 3.211 | 113,685 | -0.02(-0.69%) |
Nov 02, 2021 | 3.300 | 3.356 | 3.000 | 3.233 | 72,520 | -0.07(-2.02%) |
Nov 01, 2021 | 3.200 | 3.444 | 3.167 | 3.300 | 66,149 | +0.14(+4.58%) |
Oct 29, 2021 | 3.267 | 3.433 | 3.069 | 3.156 | 213,327 | -0.12(-3.73%) |
Oct 28, 2021 | 3.222 | 3.322 | 3.111 | 3.278 | 150,438 | +0.06(+1.72%) |
Oct 27, 2021 | 3.544 | 3.467 | 3.222 | 3.222 | 140,488 | -0.31(-8.81%) |
Oct 26, 2021 | 3.511 | 3.533 | 169,901 | +0.13(+3.92%) | ||
Oct 25, 2021 | 3.200 | 3.444 | 3.100 | 3.400 | 92,983 | +0.20(+6.25%) |
Oct 22, 2021 | 3.356 | 3.444 | 3.022 | 3.200 | 153,206 | -0.13(-4.00%) |
Oct 21, 2021 | 3.656 | 3.890 | 3.333 | 3.333 | 300,071 | -0.39(-10.45%) |
Oct 20, 2021 | 3.278 | 4.000 | 3.156 | 3.722 | 812,754 | +0.32(+9.48%) |
Oct 19, 2021 | 2.989 | 3.489 | 2.901 | 3.400 | 768,693 | +0.37(+12.09%) |
Oct 18, 2021 | 3.056 | 3.167 | 2.778 | 3.033 | 272,915 | +0.00(+0.00%) |
Oct 15, 2021 | 2.556 | 3.311 | 2.543 | 3.033 | 1,054,320 | +0.43(+16.67%) |
Oct 14, 2021 | 2.756 | 2.778 | 2.517 | 2.600 | 172,456 | -0.17(-6.02%) |
Oct 13, 2021 | 2.500 | 2.889 | 2.489 | 2.767 | 495,789 | +0.32(+13.18%) |
Oct 12, 2021 | 2.533 | 2.611 | 2.433 | 2.444 | 208,645 | -0.13(-5.17%) |
Oct 11, 2021 | 2.556 | 2.778 | 2.456 | 2.578 | 403,869 | +0.02(+0.87%) |
Oct 08, 2021 | 2.633 | 2.711 | 2.500 | 2.556 | 82,570 | -0.11(-4.17%) |
Oct 07, 2021 | 2.456 | 2.778 | 2.456 | 2.667 | 410,414 | +0.23(+9.59%) |
Oct 06, 2021 | 2.544 | 2.653 | 2.389 | 2.433 | 163,759 | +0.02(+0.92%) |
Oct 05, 2021 | 2.456 | 2.711 | 2.411 | 2.411 | 77,798 | +0.00(+0.00%) |
Oct 04, 2021 | 2.567 | 2.589 | 2.344 | 2.411 | 94,808 | -0.20(-7.66%) |