Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.860 | 1.900 | 1.810 | 1.850 | 267,703 | +0.02(+1.09%) |
Dec 30, 2021 | 1.840 | 1.900 | 1.750 | 1.830 | 894,149 | -0.03(-1.61%) |
Dec 29, 2021 | 1.960 | 1.960 | 1.810 | 1.860 | 421,806 | -0.02(-1.06%) |
Dec 28, 2021 | 2.000 | 2.000 | 1.860 | 1.880 | 428,153 | -0.10(-5.05%) |
Dec 27, 2021 | 2.040 | 2.040 | 1.940 | 1.980 | 187,910 | -0.02(-1.00%) |
Dec 23, 2021 | 2.040 | 2.040 | 1.960 | 2.000 | 230,770 | -0.04(-1.96%) |
Dec 22, 2021 | 1.940 | 2.040 | 1.910 | 2.040 | 226,324 | +0.09(+4.62%) |
Dec 21, 2021 | 1.980 | 2.040 | 1.923 | 1.950 | 379,482 | -0.03(-1.52%) |
Dec 20, 2021 | 2.000 | 2.100 | 1.950 | 1.980 | 379,558 | -0.03(-1.49%) |
Dec 17, 2021 | 1.930 | 2.035 | 1.850 | 2.010 | 676,332 | +0.14(+7.49%) |
Dec 16, 2021 | 1.920 | 1.970 | 1.860 | 1.870 | 278,039 | -0.02(-1.06%) |
Dec 15, 2021 | 1.890 | 1.920 | 1.820 | 1.890 | 473,297 | +0.01(+0.53%) |
Dec 14, 2021 | 2.030 | 2.030 | 1.880 | 1.880 | 593,970 | -0.14(-6.93%) |
Dec 13, 2021 | 2.080 | 2.150 | 1.970 | 2.020 | 279,738 | -0.09(-4.27%) |
Dec 10, 2021 | 2.180 | 2.190 | 2.060 | 2.110 | 246,604 | -0.07(-3.21%) |
Dec 09, 2021 | 2.170 | 2.205 | 2.100 | 2.180 | 189,017 | +0.03(+1.40%) |
Dec 08, 2021 | 2.200 | 2.240 | 2.110 | 2.150 | 514,199 | -0.03(-1.38%) |
Dec 07, 2021 | 2.150 | 2.255 | 2.130 | 2.180 | 321,628 | +0.08(+3.81%) |
Dec 06, 2021 | 1.940 | 2.150 | 1.850 | 2.100 | 619,412 | +0.13(+6.60%) |
Dec 03, 2021 | 2.140 | 2.140 | 1.920 | 1.970 | 739,679 | -0.08(-3.90%) |
Dec 02, 2021 | 1.920 | 2.050 | 1.900 | 2.050 | 602,926 | +0.18(+9.63%) |
Dec 01, 2021 | 2.010 | 2.070 | 1.850 | 1.870 | 647,517 | -0.13(-6.50%) |
Nov 30, 2021 | 2.100 | 2.180 | 1.930 | 2.000 | 684,024 | -0.11(-5.21%) |
Nov 29, 2021 | 2.180 | 2.200 | 2.060 | 2.110 | 576,077 | -0.05(-2.31%) |
Nov 26, 2021 | 2.340 | 2.340 | 2.100 | 2.160 | 549,644 | -0.05(-2.26%) |
Nov 24, 2021 | 2.000 | 2.250 | 2.000 | 2.210 | 671,720 | +0.17(+8.33%) |
Nov 23, 2021 | 2.090 | 2.150 | 1.990 | 2.040 | 526,679 | -0.07(-3.32%) |
Nov 22, 2021 | 2.160 | 2.200 | 2.050 | 2.110 | 762,671 | +0.06(+2.93%) |
Nov 19, 2021 | 2.200 | 2.230 | 2.050 | 2.050 | 669,326 | -0.09(-4.21%) |
Nov 18, 2021 | 2.300 | 2.160 | 2.140 | 2.140 | 845,735 | -0.13(-5.73%) |
Nov 17, 2021 | 2.300 | 2.380 | 2.231 | 2.270 | 500,097 | -0.03(-1.30%) |
Nov 16, 2021 | 2.410 | 2.410 | 2.280 | 2.300 | 553,730 | -0.07(-2.95%) |
Nov 15, 2021 | 2.390 | 2.430 | 2.280 | 2.370 | 425,889 | -0.02(-0.84%) |
Nov 12, 2021 | 2.520 | 2.540 | 2.302 | 2.390 | 821,975 | -0.09(-3.63%) |
Nov 11, 2021 | 2.340 | 2.520 | 2.280 | 2.480 | 729,687 | +0.14(+5.98%) |
Nov 10, 2021 | 2.500 | 2.340 | 755,691 | -0.15(-6.02%) | ||
Nov 09, 2021 | 2.560 | 2.590 | 2.375 | 2.490 | 1,777,405 | -0.06(-2.35%) |
Nov 08, 2021 | 2.540 | 2.630 | 2.510 | 2.550 | 1,239,849 | +0.00(+0.00%) |
Nov 05, 2021 | 2.610 | 2.630 | 2.460 | 2.550 | 925,350 | -0.06(-2.30%) |
Nov 04, 2021 | 2.640 | 2.750 | 2.590 | 2.610 | 1,893,928 | +0.06(+2.35%) |
Nov 03, 2021 | 2.680 | 2.730 | 2.490 | 2.550 | 6,314,188 | -0.86(-25.22%) |
Nov 02, 2021 | 3.520 | 3.571 | 3.310 | 3.410 | 875,926 | -0.11(-3.12%) |
Nov 01, 2021 | 3.720 | 3.726 | 3.420 | 3.520 | 850,056 | -0.10(-2.76%) |
Oct 29, 2021 | 4.000 | 4.060 | 3.570 | 3.620 | 889,151 | -0.43(-10.62%) |
Oct 28, 2021 | 4.100 | 4.150 | 3.930 | 4.050 | 460,226 | -0.01(-0.25%) |
Oct 27, 2021 | 4.380 | 4.313 | 3.980 | 4.060 | 1,473,304 | -0.23(-5.36%) |
Oct 26, 2021 | 4.400 | 4.290 | 798,211 | -0.09(-2.05%) | ||
Oct 25, 2021 | 4.500 | 4.500 | 4.130 | 4.380 | 1,002,265 | -0.03(-0.68%) |
Oct 22, 2021 | 4.620 | 4.300 | 4.410 | 1,151,962 | -0.20(-4.34%) | |
Oct 21, 2021 | 4.900 | 4.951 | 4.360 | 4.610 | 1,314,902 | -0.25(-5.14%) |
Oct 20, 2021 | 4.560 | 4.960 | 4.370 | 4.860 | 2,304,587 | +0.31(+6.81%) |
Oct 19, 2021 | 4.380 | 4.550 | 4.180 | 4.550 | 1,068,056 | +0.19(+4.36%) |
Oct 18, 2021 | 3.950 | 4.550 | 3.950 | 4.360 | 2,103,007 | +0.43(+10.94%) |
Oct 15, 2021 | 3.950 | 4.000 | 3.560 | 3.930 | 905,958 | +0.09(+2.34%) |
Oct 14, 2021 | 3.510 | 4.197 | 3.450 | 3.840 | 1,536,358 | +0.41(+11.95%) |
Oct 13, 2021 | 3.500 | 3.500 | 3.270 | 3.430 | 377,786 | -0.06(-1.72%) |
Oct 12, 2021 | 3.400 | 3.590 | 3.360 | 3.490 | 340,567 | +0.08(+2.35%) |
Oct 11, 2021 | 3.230 | 3.490 | 3.160 | 3.410 | 311,032 | +0.14(+4.28%) |
Oct 08, 2021 | 3.360 | 3.454 | 3.220 | 3.270 | 346,212 | -0.13(-3.82%) |
Oct 07, 2021 | 3.500 | 3.570 | 3.330 | 3.400 | 453,757 | +0.04(+1.19%) |
Oct 06, 2021 | 3.490 | 3.690 | 3.290 | 3.360 | 598,587 | -0.28(-7.69%) |
Oct 05, 2021 | 3.660 | 3.709 | 3.480 | 3.640 | 349,863 | +0.09(+2.54%) |
Oct 04, 2021 | 3.870 | 3.893 | 3.500 | 3.550 | 891,640 | -0.40(-10.13%) |