Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.000 | 3.090 | 2.900 | 2.940 | 623,721 | -0.12(-3.92%) |
Dec 30, 2021 | 2.910 | 3.110 | 2.910 | 3.060 | 515,705 | +0.14(+4.79%) |
Dec 29, 2021 | 2.920 | 3.000 | 2.840 | 2.920 | 709,876 | -0.01(-0.34%) |
Dec 28, 2021 | 3.100 | 3.095 | 2.900 | 2.930 | 424,901 | -0.12(-3.93%) |
Dec 27, 2021 | 3.200 | 3.200 | 3.010 | 3.050 | 615,307 | -0.15(-4.69%) |
Dec 23, 2021 | 2.960 | 3.200 | 2.960 | 3.200 | 291,745 | +0.24(+8.11%) |
Dec 22, 2021 | 2.990 | 3.020 | 2.895 | 2.960 | 421,262 | -0.05(-1.66%) |
Dec 21, 2021 | 2.950 | 3.020 | 2.900 | 3.010 | 487,905 | +0.10(+3.44%) |
Dec 20, 2021 | 2.860 | 2.950 | 2.800 | 2.910 | 334,293 | -0.06(-2.02%) |
Dec 17, 2021 | 2.940 | 3.020 | 2.810 | 2.970 | 747,593 | -0.05(-1.66%) |
Dec 16, 2021 | 3.250 | 3.250 | 2.940 | 3.020 | 1,126,361 | -0.13(-4.13%) |
Dec 15, 2021 | 2.970 | 3.190 | 2.780 | 3.150 | 2,074,098 | +0.20(+6.78%) |
Dec 14, 2021 | 3.040 | 3.040 | 2.860 | 2.950 | 706,322 | -0.14(-4.53%) |
Dec 13, 2021 | 3.210 | 3.230 | 3.041 | 3.090 | 778,901 | -0.13(-4.04%) |
Dec 10, 2021 | 3.400 | 3.500 | 3.180 | 3.220 | 498,372 | -0.17(-5.01%) |
Dec 09, 2021 | 3.540 | 3.630 | 3.360 | 3.390 | 403,261 | -0.14(-3.97%) |
Dec 08, 2021 | 3.670 | 3.670 | 3.510 | 3.530 | 354,676 | -0.12(-3.29%) |
Dec 07, 2021 | 3.540 | 3.720 | 3.540 | 3.650 | 549,366 | +0.19(+5.49%) |
Dec 06, 2021 | 3.330 | 3.550 | 3.290 | 3.460 | 435,523 | +0.06(+1.76%) |
Dec 03, 2021 | 3.650 | 3.670 | 3.280 | 3.400 | 1,215,858 | -0.22(-6.08%) |
Dec 02, 2021 | 3.790 | 3.790 | 3.520 | 3.620 | 640,390 | -0.10(-2.69%) |
Dec 01, 2021 | 4.150 | 4.148 | 3.720 | 3.720 | 796,550 | -0.29(-7.23%) |
Nov 30, 2021 | 4.010 | 4.170 | 3.840 | 4.010 | 1,097,819 | -0.07(-1.72%) |
Nov 29, 2021 | 4.200 | 4.380 | 4.060 | 4.080 | 1,081,986 | -0.09(-2.16%) |
Nov 26, 2021 | 4.010 | 4.220 | 4.010 | 4.170 | 633,507 | -0.13(-3.02%) |
Nov 24, 2021 | 4.100 | 4.380 | 4.070 | 4.300 | 1,087,456 | +0.24(+5.91%) |
Nov 23, 2021 | 3.900 | 4.220 | 3.740 | 4.060 | 1,366,120 | +0.09(+2.27%) |
Nov 22, 2021 | 3.990 | 4.260 | 3.870 | 3.970 | 1,916,085 | -0.10(-2.46%) |
Nov 19, 2021 | 4.250 | 4.320 | 3.980 | 4.070 | 2,061,433 | -0.28(-6.44%) |
Nov 18, 2021 | 3.820 | 4.483 | 4.230 | 4.350 | 9,581,521 | +0.65(+17.57%) |
Nov 17, 2021 | 3.630 | 3.930 | 3.617 | 3.700 | 874,986 | +0.15(+4.23%) |
Nov 16, 2021 | 3.980 | 3.990 | 3.520 | 3.550 | 1,507,372 | -0.45(-11.25%) |
Nov 15, 2021 | 3.470 | 4.065 | 3.460 | 4.000 | 2,479,737 | +0.64(+19.05%) |
Nov 12, 2021 | 3.720 | 3.800 | 3.200 | 3.360 | 2,351,266 | -0.43(-11.35%) |
Nov 11, 2021 | 3.320 | 4.290 | 3.320 | 3.790 | 10,136,293 | +0.77(+25.50%) |
Nov 10, 2021 | 3.150 | 3.000 | 3.020 | 429,543 | -0.13(-4.13%) | |
Nov 09, 2021 | 3.150 | 3.170 | 2.970 | 3.150 | 367,073 | +0.03(+0.96%) |
Nov 08, 2021 | 3.090 | 3.130 | 2.970 | 3.120 | 305,412 | +0.01(+0.32%) |
Nov 05, 2021 | 2.940 | 3.145 | 2.810 | 3.110 | 561,529 | +0.11(+3.67%) |
Nov 04, 2021 | 3.050 | 3.150 | 2.960 | 3.000 | 327,485 | -0.06(-2.12%) |
Nov 03, 2021 | 3.040 | 3.080 | 2.940 | 3.065 | 467,748 | -0.00(-0.16%) |
Nov 02, 2021 | 3.170 | 3.170 | 3.010 | 3.070 | 245,997 | -0.09(-2.85%) |
Nov 01, 2021 | 3.080 | 3.200 | 3.070 | 3.160 | 244,668 | +0.09(+2.93%) |
Oct 29, 2021 | 3.100 | 3.130 | 2.970 | 3.070 | 348,220 | -0.04(-1.29%) |
Oct 28, 2021 | 3.060 | 3.150 | 2.930 | 3.110 | 216,813 | +0.14(+4.71%) |
Oct 27, 2021 | 3.050 | 3.170 | 2.950 | 2.970 | 310,976 | -0.04(-1.33%) |
Oct 26, 2021 | 3.210 | 3.010 | 962,871 | -0.17(-5.35%) | ||
Oct 25, 2021 | 3.300 | 3.340 | 3.170 | 3.180 | 433,032 | -0.12(-3.64%) |
Oct 22, 2021 | 3.440 | 3.490 | 3.220 | 3.300 | 487,909 | -0.17(-4.90%) |
Oct 21, 2021 | 3.500 | 3.620 | 3.440 | 3.470 | 247,129 | -0.05(-1.42%) |
Oct 20, 2021 | 3.530 | 3.590 | 3.490 | 3.520 | 192,829 | -0.08(-2.22%) |
Oct 19, 2021 | 3.500 | 3.600 | 3.410 | 3.600 | 202,870 | +0.13(+3.75%) |
Oct 18, 2021 | 3.540 | 3.620 | 3.420 | 3.470 | 292,316 | -0.09(-2.53%) |
Oct 15, 2021 | 3.730 | 3.790 | 3.510 | 3.560 | 431,700 | -0.08(-2.20%) |
Oct 14, 2021 | 3.580 | 3.790 | 3.550 | 3.640 | 370,604 | +0.18(+5.20%) |
Oct 13, 2021 | 3.480 | 3.560 | 3.370 | 3.460 | 294,401 | -0.02(-0.57%) |
Oct 12, 2021 | 3.620 | 3.650 | 3.430 | 3.480 | 289,940 | -0.08(-2.25%) |
Oct 11, 2021 | 3.530 | 3.720 | 3.490 | 3.560 | 132,416 | +0.02(+0.56%) |
Oct 08, 2021 | 3.620 | 3.740 | 3.510 | 3.540 | 246,538 | -0.05(-1.39%) |
Oct 07, 2021 | 3.570 | 3.660 | 3.490 | 3.590 | 220,750 | +0.08(+2.28%) |
Oct 06, 2021 | 3.760 | 3.850 | 3.470 | 3.510 | 521,474 | -0.26(-6.90%) |
Oct 05, 2021 | 3.790 | 3.990 | 3.700 | 3.770 | 478,052 | +0.03(+0.80%) |
Oct 04, 2021 | 3.660 | 3.790 | 3.560 | 3.740 | 333,816 | +0.08(+2.19%) |