Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.100 | 2.120 | 2.050 | 2.090 | 5,032 | -0.04(-1.88%) |
Dec 30, 2021 | 2.090 | 2.140 | 2.030 | 2.130 | 15,035 | +0.11(+5.45%) |
Dec 29, 2021 | 2.120 | 2.210 | 2.010 | 2.020 | 25,867 | -0.01(-0.49%) |
Dec 28, 2021 | 1.974 | 2.060 | 1.974 | 2.030 | 18,100 | -0.01(-0.49%) |
Dec 27, 2021 | 2.040 | 2.100 | 2.040 | 2.040 | 23,467 | -0.03(-1.45%) |
Dec 23, 2021 | 1.960 | 2.110 | 1.960 | 2.070 | 15,171 | +0.09(+4.55%) |
Dec 22, 2021 | 1.900 | 2.010 | 1.890 | 1.980 | 126,029 | +0.10(+5.32%) |
Dec 21, 2021 | 1.860 | 1.880 | 1.817 | 1.880 | 43,345 | +0.01(+0.53%) |
Dec 20, 2021 | 1.990 | 1.990 | 1.840 | 1.870 | 33,749 | -0.09(-4.59%) |
Dec 17, 2021 | 1.960 | 1.975 | 1.900 | 1.960 | 15,030 | +0.00(+0.00%) |
Dec 16, 2021 | 2.000 | 2.010 | 1.950 | 1.960 | 320,410 | +0.01(+0.51%) |
Dec 15, 2021 | 1.980 | 1.990 | 1.910 | 1.950 | 10,469 | -0.08(-3.94%) |
Dec 14, 2021 | 1.962 | 2.100 | 1.962 | 2.030 | 29,675 | -0.01(-0.49%) |
Dec 13, 2021 | 2.020 | 2.060 | 2.020 | 2.040 | 22,069 | +0.00(+0.00%) |
Dec 10, 2021 | 2.040 | 2.070 | 2.010 | 2.040 | 18,547 | +0.02(+0.99%) |
Dec 09, 2021 | 2.100 | 2.100 | 1.970 | 2.020 | 69,826 | -0.03(-1.46%) |
Dec 08, 2021 | 1.840 | 2.070 | 1.820 | 2.050 | 122,741 | +0.20(+10.81%) |
Dec 07, 2021 | 1.820 | 1.900 | 1.820 | 1.850 | 8,106 | -0.01(-0.54%) |
Dec 06, 2021 | 1.790 | 1.870 | 1.720 | 1.860 | 94,996 | +0.09(+5.08%) |
Dec 03, 2021 | 1.890 | 1.900 | 1.770 | 1.770 | 44,745 | -0.11(-5.85%) |
Dec 02, 2021 | 1.802 | 1.950 | 1.802 | 1.880 | 49,131 | -0.02(-1.05%) |
Dec 01, 2021 | 1.850 | 1.900 | 1.840 | 1.900 | 87,370 | +0.12(+6.74%) |
Nov 30, 2021 | 1.820 | 1.840 | 1.750 | 1.780 | 45,983 | -0.06(-3.26%) |
Nov 29, 2021 | 1.860 | 1.920 | 1.840 | 1.840 | 54,446 | +0.00(+0.00%) |
Nov 26, 2021 | 1.888 | 1.888 | 1.822 | 1.840 | 40,059 | -0.09(-4.66%) |
Nov 24, 2021 | 1.830 | 1.950 | 1.780 | 1.930 | 38,634 | +0.08(+4.32%) |
Nov 23, 2021 | 1.890 | 1.910 | 1.850 | 1.850 | 72,243 | -0.02(-1.07%) |
Nov 22, 2021 | 1.970 | 1.970 | 1.860 | 1.870 | 18,450 | -0.10(-5.08%) |
Nov 19, 2021 | 1.990 | 2.150 | 1.911 | 1.970 | 75,470 | +0.01(+0.51%) |
Nov 18, 2021 | 1.960 | 2.020 | 1.960 | 1.960 | 172,865 | -0.05(-2.49%) |
Nov 17, 2021 | 1.900 | 2.035 | 1.893 | 2.010 | 347,054 | +0.11(+5.99%) |
Nov 16, 2021 | 1.927 | 1.980 | 1.860 | 1.896 | 30,320 | -0.06(-3.24%) |
Nov 15, 2021 | 1.980 | 2.000 | 1.910 | 1.960 | 12,008 | -0.02(-1.01%) |
Nov 12, 2021 | 1.880 | 2.020 | 1.850 | 1.980 | 129,462 | +0.08(+4.21%) |
Nov 11, 2021 | 1.870 | 1.900 | 1.810 | 1.900 | 169,197 | +0.03(+1.60%) |
Nov 10, 2021 | 1.900 | 1.870 | 34,794 | +0.00(+0.00%) | ||
Nov 09, 2021 | 1.830 | 1.970 | 1.830 | 1.870 | 34,258 | -0.03(-1.58%) |
Nov 08, 2021 | 1.910 | 1.930 | 1.870 | 1.900 | 12,910 | +0.01(+0.53%) |
Nov 05, 2021 | 1.850 | 1.920 | 1.850 | 1.890 | 23,111 | -0.02(-1.05%) |
Nov 04, 2021 | 1.900 | 1.930 | 1.850 | 1.910 | 103,048 | +0.03(+1.87%) |
Nov 03, 2021 | 1.950 | 1.960 | 1.860 | 1.875 | 67,750 | -0.08(-4.34%) |
Nov 02, 2021 | 1.920 | 2.004 | 1.920 | 1.960 | 7,124 | -0.01(-0.51%) |
Nov 01, 2021 | 2.000 | 2.000 | 1.930 | 1.970 | 8,233 | -0.03(-1.50%) |
Oct 29, 2021 | 1.990 | 2.100 | 1.980 | 2.000 | 28,445 | +0.02(+1.00%) |
Oct 28, 2021 | 1.970 | 2.040 | 1.880 | 1.980 | 31,322 | +0.07(+3.67%) |
Oct 27, 2021 | 1.970 | 2.060 | 1.880 | 1.910 | 151,090 | -0.15(-7.28%) |
Oct 26, 2021 | 2.100 | 2.060 | 2,833,128 | -0.06(-2.83%) | ||
Oct 25, 2021 | 2.150 | 2.156 | 2.120 | 2.120 | 6,973 | -0.02(-0.93%) |
Oct 22, 2021 | 2.080 | 2.160 | 2.080 | 2.140 | 13,031 | +0.05(+2.39%) |
Oct 21, 2021 | 2.150 | 2.150 | 2.090 | 2.090 | 3,484 | -0.03(-1.42%) |
Oct 20, 2021 | 2.030 | 2.170 | 2.030 | 2.120 | 16,260 | -0.00(-0.24%) |
Oct 19, 2021 | 2.130 | 2.130 | 2.090 | 2.125 | 21,429 | -0.00(-0.23%) |
Oct 18, 2021 | 2.070 | 2.130 | 2.070 | 2.130 | 3,940 | +0.02(+0.95%) |
Oct 15, 2021 | 2.140 | 2.150 | 2.090 | 2.110 | 43,471 | -0.01(-0.47%) |
Oct 14, 2021 | 2.170 | 2.170 | 2.100 | 2.120 | 3,051 | +0.00(+0.00%) |
Oct 13, 2021 | 2.170 | 2.170 | 2.110 | 2.120 | 9,732 | -0.05(-2.30%) |
Oct 12, 2021 | 2.140 | 2.170 | 2.140 | 2.170 | 2,387 | +0.03(+1.40%) |
Oct 11, 2021 | 2.154 | 2.154 | 2.140 | 2.140 | 7,066 | -0.02(-0.93%) |
Oct 08, 2021 | 2.160 | 2.170 | 2.100 | 2.160 | 5,538 | +0.02(+0.70%) |
Oct 07, 2021 | 2.170 | 2.170 | 2.130 | 2.145 | 25,561 | -0.02(-0.69%) |
Oct 06, 2021 | 2.170 | 2.170 | 2.120 | 2.160 | 2,001 | -0.03(-1.37%) |
Oct 05, 2021 | 2.211 | 2.211 | 2.110 | 2.190 | 17,108 | -0.02(-0.90%) |
Oct 04, 2021 | 2.200 | 2.210 | 2.140 | 2.210 | 14,386 | +0.03(+1.38%) |