Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.850 | 2.940 | 2.685 | 2.710 | 3,956,626 | -0.14(-4.91%) |
Dec 30, 2021 | 2.740 | 3.000 | 2.710 | 2.850 | 4,689,919 | +0.11(+4.01%) |
Dec 29, 2021 | 2.750 | 2.800 | 2.660 | 2.740 | 3,838,169 | -0.03(-1.08%) |
Dec 28, 2021 | 2.880 | 3.020 | 2.765 | 2.770 | 3,439,570 | -0.09(-3.15%) |
Dec 27, 2021 | 3.160 | 3.160 | 2.860 | 2.860 | 3,866,057 | -0.31(-9.78%) |
Dec 23, 2021 | 3.130 | 3.220 | 3.050 | 3.170 | 2,821,135 | +0.02(+0.63%) |
Dec 22, 2021 | 3.160 | 3.250 | 3.125 | 3.150 | 1,982,235 | -0.03(-0.94%) |
Dec 21, 2021 | 3.230 | 3.320 | 3.130 | 3.180 | 3,381,274 | -0.03(-0.93%) |
Dec 20, 2021 | 3.050 | 3.295 | 2.990 | 3.210 | 3,374,244 | +0.04(+1.26%) |
Dec 17, 2021 | 2.714 | 3.220 | 2.714 | 3.170 | 6,630,320 | +0.42(+15.27%) |
Dec 16, 2021 | 2.880 | 2.915 | 2.720 | 2.750 | 3,611,599 | -0.09(-3.17%) |
Dec 15, 2021 | 2.700 | 2.850 | 2.580 | 2.840 | 4,450,130 | +0.14(+5.19%) |
Dec 14, 2021 | 2.680 | 2.770 | 2.630 | 2.700 | 3,267,733 | +0.00(+0.00%) |
Dec 13, 2021 | 2.800 | 2.890 | 2.615 | 2.700 | 4,217,910 | -0.07(-2.53%) |
Dec 10, 2021 | 2.970 | 2.970 | 2.760 | 2.770 | 2,847,465 | -0.14(-4.81%) |
Dec 09, 2021 | 3.110 | 3.159 | 2.905 | 2.910 | 3,794,639 | -0.25(-7.91%) |
Dec 08, 2021 | 3.160 | 3.190 | 2.995 | 3.160 | 3,143,819 | +0.08(+2.60%) |
Dec 07, 2021 | 2.870 | 3.175 | 2.860 | 3.080 | 5,675,229 | +0.27(+9.61%) |
Dec 06, 2021 | 2.770 | 2.870 | 2.705 | 2.810 | 4,111,620 | +0.05(+1.81%) |
Dec 03, 2021 | 3.110 | 3.110 | 2.750 | 2.760 | 5,394,604 | -0.35(-11.25%) |
Dec 02, 2021 | 3.000 | 3.130 | 2.970 | 3.110 | 5,142,849 | +0.17(+5.78%) |
Dec 01, 2021 | 3.130 | 3.275 | 2.930 | 2.940 | 5,153,113 | -0.22(-6.96%) |
Nov 30, 2021 | 3.050 | 3.180 | 3.020 | 3.160 | 4,367,371 | +0.07(+2.27%) |
Nov 29, 2021 | 3.230 | 3.295 | 3.061 | 3.090 | 3,808,707 | -0.11(-3.44%) |
Nov 26, 2021 | 3.320 | 3.330 | 3.135 | 3.200 | 2,891,023 | -0.14(-4.19%) |
Nov 24, 2021 | 3.240 | 3.410 | 3.150 | 3.340 | 2,768,269 | +0.07(+2.14%) |
Nov 23, 2021 | 3.070 | 3.340 | 3.040 | 3.270 | 7,020,397 | +0.15(+4.81%) |
Nov 22, 2021 | 3.380 | 3.410 | 3.110 | 3.120 | 5,702,516 | -0.26(-7.69%) |
Nov 19, 2021 | 3.460 | 3.470 | 3.340 | 3.380 | 4,461,805 | -0.11(-3.15%) |
Nov 18, 2021 | 3.640 | 3.500 | 3.460 | 3.490 | 5,576,507 | -0.14(-3.86%) |
Nov 17, 2021 | 3.810 | 3.860 | 3.610 | 3.630 | 4,535,531 | -0.21(-5.47%) |
Nov 16, 2021 | 3.890 | 3.910 | 3.780 | 3.840 | 3,304,039 | -0.04(-1.03%) |
Nov 15, 2021 | 3.960 | 4.000 | 3.870 | 3.880 | 2,812,771 | -0.06(-1.52%) |
Nov 12, 2021 | 3.990 | 4.050 | 3.900 | 3.940 | 3,500,581 | -0.05(-1.25%) |
Nov 11, 2021 | 4.110 | 4.125 | 3.950 | 3.990 | 6,528,192 | -0.12(-2.92%) |
Nov 10, 2021 | 4.260 | 4.110 | 4,001,875 | -0.14(-3.29%) | ||
Nov 09, 2021 | 4.350 | 4.362 | 4.240 | 4.250 | 2,241,804 | -0.11(-2.52%) |
Nov 08, 2021 | 4.470 | 4.510 | 4.330 | 4.360 | 2,201,511 | -0.06(-1.36%) |
Nov 05, 2021 | 4.550 | 4.570 | 4.330 | 4.420 | 2,930,873 | -0.15(-3.28%) |
Nov 04, 2021 | 4.660 | 4.730 | 4.440 | 4.570 | 2,985,522 | -0.12(-2.56%) |
Nov 03, 2021 | 4.330 | 4.690 | 4.280 | 4.690 | 4,405,352 | -0.07(-1.47%) |
Nov 02, 2021 | 4.560 | 4.760 | 4.485 | 4.760 | 2,298,624 | +0.20(+4.39%) |
Nov 01, 2021 | 4.350 | 4.560 | 4.440 | 4.560 | 3,005,030 | +0.23(+5.31%) |
Oct 29, 2021 | 4.340 | 4.430 | 4.310 | 4.330 | 1,682,989 | -0.05(-1.14%) |
Oct 28, 2021 | 4.130 | 4.380 | 4.125 | 4.380 | 2,560,638 | +0.26(+6.31%) |
Oct 27, 2021 | 4.370 | 4.360 | 4.120 | 4.120 | 3,293,811 | -0.23(-5.29%) |
Oct 26, 2021 | 4.380 | 4.330 | 4.350 | 1,357,562 | -0.04(-0.91%) | |
Oct 25, 2021 | 4.310 | 4.450 | 4.310 | 4.390 | 1,720,708 | +0.06(+1.39%) |
Oct 22, 2021 | 4.380 | 4.389 | 4.250 | 4.330 | 1,855,991 | -0.05(-1.14%) |
Oct 21, 2021 | 4.330 | 4.470 | 4.310 | 4.380 | 1,850,589 | +0.07(+1.62%) |
Oct 20, 2021 | 4.340 | 4.400 | 4.270 | 4.310 | 1,580,895 | -0.04(-0.92%) |
Oct 19, 2021 | 4.200 | 4.380 | 4.170 | 4.350 | 2,176,741 | +0.16(+3.82%) |
Oct 18, 2021 | 4.340 | 4.360 | 4.140 | 4.190 | 3,639,960 | -0.15(-3.46%) |
Oct 15, 2021 | 4.460 | 4.500 | 4.335 | 4.340 | 1,679,701 | -0.11(-2.47%) |
Oct 14, 2021 | 4.480 | 4.620 | 4.435 | 4.450 | 2,478,047 | -0.01(-0.22%) |
Oct 13, 2021 | 4.370 | 4.500 | 4.350 | 4.460 | 2,234,825 | +0.13(+3.00%) |
Oct 12, 2021 | 4.300 | 4.380 | 4.280 | 4.330 | 1,567,983 | +0.02(+0.46%) |
Oct 11, 2021 | 4.320 | 4.410 | 4.275 | 4.310 | 1,389,038 | -0.05(-1.15%) |
Oct 08, 2021 | 4.380 | 4.450 | 4.330 | 4.360 | 1,338,109 | -0.04(-0.91%) |
Oct 07, 2021 | 4.410 | 4.500 | 4.350 | 4.400 | 1,862,928 | +0.08(+1.85%) |
Oct 06, 2021 | 4.250 | 4.350 | 4.242 | 4.320 | 2,015,174 | -0.02(-0.46%) |
Oct 05, 2021 | 4.280 | 4.420 | 4.238 | 4.340 | 2,334,870 | +0.06(+1.40%) |
Oct 04, 2021 | 4.410 | 4.480 | 4.255 | 4.280 | 2,389,584 | -0.19(-4.25%) |