Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.000 | 2.050 | 1.850 | 1.870 | 731,910 | -0.11(-5.56%) |
Dec 30, 2021 | 1.960 | 2.200 | 1.960 | 1.980 | 602,028 | +0.02(+1.02%) |
Dec 29, 2021 | 2.070 | 2.070 | 1.940 | 1.960 | 496,398 | -0.12(-5.77%) |
Dec 28, 2021 | 2.050 | 2.260 | 1.990 | 2.080 | 663,812 | -0.07(-3.26%) |
Dec 27, 2021 | 2.400 | 2.400 | 2.140 | 2.150 | 824,065 | -0.19(-8.12%) |
Dec 23, 2021 | 2.330 | 2.390 | 2.220 | 2.340 | 1,100,491 | +0.00(+0.00%) |
Dec 22, 2021 | 2.450 | 2.490 | 2.200 | 2.340 | 1,060,133 | -0.02(-0.85%) |
Dec 21, 2021 | 2.000 | 2.470 | 2.000 | 2.360 | 2,102,078 | +0.49(+26.20%) |
Dec 20, 2021 | 1.850 | 2.020 | 1.830 | 1.870 | 1,457,823 | -0.15(-7.43%) |
Dec 17, 2021 | 2.390 | 2.551 | 2.020 | 2.020 | 1,707,726 | -0.43(-17.55%) |
Dec 16, 2021 | 2.610 | 2.750 | 2.410 | 2.450 | 551,741 | -0.05(-2.00%) |
Dec 15, 2021 | 2.540 | 2.580 | 2.260 | 2.500 | 1,072,965 | -0.04(-1.57%) |
Dec 14, 2021 | 2.700 | 2.750 | 2.500 | 2.540 | 759,970 | -0.23(-8.30%) |
Dec 13, 2021 | 3.100 | 3.180 | 2.700 | 2.770 | 1,151,670 | -0.32(-10.36%) |
Dec 10, 2021 | 3.200 | 3.360 | 3.050 | 3.090 | 607,452 | -0.11(-3.44%) |
Dec 09, 2021 | 3.570 | 3.570 | 3.150 | 3.200 | 1,006,228 | -0.38(-10.61%) |
Dec 08, 2021 | 3.600 | 3.810 | 3.460 | 3.580 | 2,267,938 | -0.02(-0.56%) |
Dec 07, 2021 | 3.470 | 3.790 | 3.470 | 3.600 | 641,487 | +0.30(+9.09%) |
Dec 06, 2021 | 3.250 | 3.350 | 3.110 | 3.300 | 410,022 | +0.08(+2.48%) |
Dec 03, 2021 | 3.880 | 3.890 | 3.210 | 3.220 | 712,252 | -0.71(-18.07%) |
Dec 02, 2021 | 3.800 | 3.970 | 3.690 | 3.930 | 625,639 | +0.12(+3.15%) |
Dec 01, 2021 | 4.020 | 4.180 | 3.700 | 3.810 | 386,739 | -0.20(-4.99%) |
Nov 30, 2021 | 4.380 | 4.490 | 3.910 | 4.010 | 1,188,798 | -0.34(-7.82%) |
Nov 29, 2021 | 4.180 | 4.460 | 4.130 | 4.350 | 493,427 | +0.28(+6.88%) |
Nov 26, 2021 | 4.190 | 4.200 | 3.935 | 4.070 | 315,963 | -0.34(-7.71%) |
Nov 24, 2021 | 4.150 | 4.419 | 4.060 | 4.410 | 313,567 | +0.25(+6.01%) |
Nov 23, 2021 | 4.350 | 4.530 | 4.040 | 4.160 | 1,218,277 | -0.20(-4.59%) |
Nov 22, 2021 | 4.690 | 4.690 | 4.250 | 4.360 | 659,173 | -0.33(-7.04%) |
Nov 19, 2021 | 4.600 | 5.180 | 4.600 | 4.690 | 1,975,874 | +0.19(+4.22%) |
Nov 18, 2021 | 4.880 | 4.540 | 4.490 | 4.500 | 608,109 | -0.56(-11.07%) |
Nov 17, 2021 | 5.010 | 5.250 | 4.990 | 5.060 | 524,403 | -0.05(-0.98%) |
Nov 16, 2021 | 5.210 | 5.280 | 4.980 | 5.110 | 554,015 | -0.10(-1.92%) |
Nov 15, 2021 | 5.600 | 5.690 | 5.130 | 5.210 | 707,420 | -0.40(-7.13%) |
Nov 12, 2021 | 5.250 | 5.610 | 5.180 | 5.610 | 938,230 | +0.36(+6.86%) |
Nov 11, 2021 | 5.180 | 5.470 | 5.157 | 5.250 | 1,401,856 | +0.07(+1.35%) |
Nov 10, 2021 | 5.450 | 5.180 | 1,584,515 | -0.43(-7.66%) | ||
Nov 09, 2021 | 5.550 | 5.682 | 5.320 | 5.610 | 679,454 | -0.04(-0.71%) |
Nov 08, 2021 | 5.900 | 6.166 | 5.390 | 5.650 | 2,392,170 | -0.24(-4.07%) |
Nov 05, 2021 | 5.870 | 6.090 | 5.670 | 5.890 | 1,576,476 | +0.15(+2.61%) |
Nov 04, 2021 | 6.030 | 6.340 | 5.645 | 5.740 | 2,063,214 | -0.28(-4.65%) |
Nov 03, 2021 | 5.500 | 6.040 | 5.480 | 6.020 | 2,759,449 | +0.44(+7.89%) |
Nov 02, 2021 | 6.050 | 6.230 | 5.430 | 5.580 | 6,021,940 | -0.45(-7.46%) |
Nov 01, 2021 | 6.170 | 6.710 | 5.720 | 6.030 | 19,081,000 | -0.82(-11.97%) |
Oct 29, 2021 | 4.660 | 7.000 | 4.400 | 6.850 | 26,397,164 | +2.20(+47.31%) |
Oct 28, 2021 | 5.070 | 5.080 | 4.555 | 4.650 | 1,965,430 | -0.30(-6.06%) |
Oct 27, 2021 | 4.650 | 5.290 | 4.380 | 4.950 | 6,701,681 | -0.42(-7.82%) |
Oct 26, 2021 | 5.680 | 5.370 | 29,850,284 | +1.05(+24.31%) | ||
Oct 25, 2021 | 3.660 | 4.350 | 3.560 | 4.320 | 6,752,884 | +0.76(+21.35%) |
Oct 22, 2021 | 3.700 | 3.720 | 3.460 | 3.560 | 489,584 | -0.21(-5.57%) |
Oct 21, 2021 | 4.000 | 4.045 | 3.680 | 3.770 | 695,954 | -0.30(-7.37%) |
Oct 20, 2021 | 3.870 | 4.240 | 3.700 | 4.070 | 1,315,293 | +0.22(+5.71%) |
Oct 19, 2021 | 3.680 | 3.940 | 3.540 | 3.850 | 679,748 | +0.22(+6.06%) |
Oct 18, 2021 | 3.650 | 4.190 | 3.560 | 3.630 | 1,569,779 | +0.02(+0.55%) |
Oct 15, 2021 | 3.350 | 3.630 | 3.350 | 3.610 | 831,791 | +0.27(+8.08%) |
Oct 14, 2021 | 3.330 | 3.460 | 3.280 | 3.340 | 301,245 | +0.05(+1.52%) |
Oct 13, 2021 | 3.210 | 3.430 | 3.210 | 3.290 | 334,148 | +0.06(+1.86%) |
Oct 12, 2021 | 3.280 | 3.290 | 3.110 | 3.230 | 483,650 | -0.03(-0.92%) |
Oct 11, 2021 | 3.240 | 3.370 | 3.196 | 3.260 | 531,175 | +0.06(+2.03%) |
Oct 08, 2021 | 3.450 | 3.550 | 3.150 | 3.195 | 737,874 | -0.30(-8.45%) |
Oct 07, 2021 | 3.890 | 4.050 | 3.400 | 3.490 | 1,065,119 | -0.26(-6.93%) |
Oct 06, 2021 | 3.210 | 3.820 | 3.150 | 3.750 | 1,723,894 | +0.58(+18.30%) |
Oct 05, 2021 | 3.170 | 3.355 | 3.090 | 3.170 | 814,823 | -0.01(-0.31%) |
Oct 04, 2021 | 3.360 | 3.400 | 3.100 | 3.180 | 307,940 | -0.17(-5.07%) |