Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.809 | 2.809 | 2.550 | 2.558 | 31,368 | +0.00(+0.00%) |
Dec 30, 2021 | 2.602 | 2.664 | 2.497 | 2.558 | 106,747 | -0.03(-1.02%) |
Dec 29, 2021 | 2.558 | 2.585 | 2.505 | 2.585 | 316,553 | +0.02(+0.85%) |
Dec 28, 2021 | 2.585 | 2.585 | 2.550 | 2.563 | 60,407 | -0.02(-0.84%) |
Dec 27, 2021 | 2.558 | 2.602 | 2.532 | 2.585 | 73,134 | -0.03(-1.18%) |
Dec 23, 2021 | 2.558 | 2.616 | 2.550 | 2.616 | 4,416 | +0.07(+2.60%) |
Dec 22, 2021 | 2.576 | 2.602 | 2.523 | 2.550 | 4,202 | +0.00(+0.00%) |
Dec 21, 2021 | 2.523 | 2.550 | 2.444 | 2.550 | 10,564 | +0.13(+5.28%) |
Dec 20, 2021 | 2.576 | 2.576 | 2.422 | 2.422 | 28,005 | -0.30(-10.88%) |
Dec 17, 2021 | 2.638 | 2.717 | 2.585 | 2.717 | 24,014 | +0.01(+0.33%) |
Dec 16, 2021 | 2.779 | 2.779 | 2.673 | 2.708 | 5,930 | +0.01(+0.32%) |
Dec 15, 2021 | 2.611 | 2.744 | 2.611 | 2.700 | 30,592 | +0.07(+2.68%) |
Dec 14, 2021 | 2.646 | 2.682 | 2.594 | 2.629 | 16,296 | -0.02(-0.66%) |
Dec 13, 2021 | 2.726 | 2.726 | 2.629 | 2.646 | 6,565 | -0.08(-2.92%) |
Dec 10, 2021 | 2.682 | 2.726 | 2.655 | 2.726 | 3,691 | +0.04(+1.64%) |
Dec 09, 2021 | 2.761 | 2.761 | 2.629 | 2.682 | 11,096 | -0.11(-4.10%) |
Dec 08, 2021 | 2.735 | 2.814 | 2.735 | 2.797 | 3,846 | +0.02(+0.64%) |
Dec 07, 2021 | 2.770 | 2.814 | 2.708 | 2.779 | 7,955 | +0.07(+2.61%) |
Dec 06, 2021 | 2.761 | 2.770 | 2.647 | 2.708 | 38,480 | -0.04(-1.29%) |
Dec 03, 2021 | 2.735 | 2.752 | 2.638 | 2.744 | 13,753 | +0.07(+2.64%) |
Dec 02, 2021 | 2.691 | 2.717 | 2.611 | 2.673 | 18,646 | -0.04(-1.30%) |
Dec 01, 2021 | 2.823 | 2.938 | 2.682 | 2.708 | 38,752 | -0.15(-5.25%) |
Nov 30, 2021 | 2.823 | 2.823 | 2.779 | 2.858 | 30,038 | +0.04(+1.25%) |
Nov 29, 2021 | 2.805 | 2.867 | 2.742 | 2.823 | 12,167 | -0.04(-1.54%) |
Nov 26, 2021 | 2.929 | 2.929 | 2.841 | 2.867 | 6,644 | -0.14(-4.69%) |
Nov 24, 2021 | 3.017 | 3.070 | 2.920 | 3.008 | 12,397 | -0.03(-0.87%) |
Nov 23, 2021 | 3.044 | 3.114 | 3.026 | 3.035 | 18,311 | -0.01(-0.29%) |
Nov 22, 2021 | 2.876 | 3.114 | 2.876 | 3.044 | 73,242 | +0.38(+14.24%) |
Nov 19, 2021 | 2.867 | 2.911 | 2.567 | 2.664 | 252,016 | -0.12(-4.45%) |
Nov 18, 2021 | 2.841 | 2.788 | 2.788 | 2.788 | 9,166 | -0.03(-0.92%) |
Nov 17, 2021 | 2.955 | 2.955 | 2.788 | 2.814 | 66,788 | -0.10(-3.33%) |
Nov 16, 2021 | 3.017 | 3.017 | 2.911 | 2.911 | 14,808 | -0.10(-3.23%) |
Nov 15, 2021 | 3.158 | 3.158 | 3.008 | 3.008 | 16,661 | -0.05(-1.73%) |
Nov 12, 2021 | 3.070 | 3.123 | 2.999 | 3.061 | 5,658 | +0.04(+1.16%) |
Nov 11, 2021 | 3.149 | 3.149 | 2.938 | 3.026 | 19,114 | -0.11(-3.64%) |
Nov 10, 2021 | 3.201 | 3.141 | 19,941 | -0.04(-1.39%) | ||
Nov 09, 2021 | 3.167 | 3.246 | 3.141 | 3.185 | 9,817 | +0.04(+1.40%) |
Nov 08, 2021 | 3.176 | 3.202 | 3.132 | 3.141 | 33,236 | -0.06(-1.93%) |
Nov 05, 2021 | 3.202 | 3.220 | 3.035 | 3.202 | 63,188 | -0.04(-1.36%) |
Nov 04, 2021 | 3.202 | 3.288 | 3.158 | 3.246 | 38,422 | +0.11(+3.66%) |
Nov 03, 2021 | 2.991 | 3.132 | 2.991 | 3.132 | 18,797 | +0.15(+5.03%) |
Nov 02, 2021 | 2.973 | 2.982 | 2.911 | 2.982 | 12,621 | -0.02(-0.62%) |
Nov 01, 2021 | 2.976 | 3.070 | 3.044 | 3.000 | 2,567 | -0.04(-1.42%) |
Oct 29, 2021 | 2.982 | 3.079 | 2.938 | 3.044 | 39,587 | +0.07(+2.37%) |
Oct 28, 2021 | 3.008 | 3.008 | 2.973 | 2.973 | 9,146 | -0.03(-0.88%) |
Oct 27, 2021 | 3.026 | 3.045 | 2.982 | 2.999 | 22,258 | -0.01(-0.29%) |
Oct 26, 2021 | 2.999 | 3.008 | 11,801 | +0.01(+0.29%) | ||
Oct 25, 2021 | 2.964 | 3.026 | 2.964 | 2.999 | 20,058 | +0.02(+0.74%) |
Oct 22, 2021 | 2.991 | 2.991 | 2.945 | 2.977 | 37,700 | -0.03(-1.03%) |
Oct 21, 2021 | 2.964 | 3.008 | 2.964 | 3.008 | 7,632 | -0.03(-0.87%) |
Oct 20, 2021 | 2.999 | 3.061 | 2.982 | 3.035 | 11,246 | +0.00(+0.00%) |
Oct 19, 2021 | 2.911 | 3.088 | 2.911 | 3.035 | 14,511 | -0.01(-0.29%) |
Oct 18, 2021 | 2.929 | 3.044 | 2.876 | 3.044 | 22,962 | +0.13(+4.55%) |
Oct 15, 2021 | 2.849 | 2.933 | 2.849 | 2.911 | 4,666 | +0.01(+0.30%) |
Oct 14, 2021 | 2.938 | 2.938 | 2.876 | 2.902 | 11,710 | -0.01(-0.30%) |
Oct 13, 2021 | 2.964 | 2.964 | 2.823 | 2.911 | 19,440 | -0.02(-0.60%) |
Oct 12, 2021 | 2.947 | 2.991 | 2.894 | 2.929 | 18,471 | -0.06(-2.07%) |
Oct 11, 2021 | 2.964 | 3.114 | 2.938 | 2.991 | 5,769 | +0.00(+0.10%) |
Oct 08, 2021 | 3.044 | 3.044 | 2.982 | 2.988 | 9,682 | -0.05(-1.56%) |
Oct 07, 2021 | 3.096 | 3.211 | 3.017 | 3.035 | 32,402 | -0.04(-1.15%) |
Oct 06, 2021 | 3.044 | 3.070 | 3.022 | 3.070 | 8,531 | -0.04(-1.14%) |
Oct 05, 2021 | 3.176 | 3.185 | 3.070 | 3.105 | 65,632 | -0.08(-2.49%) |
Oct 04, 2021 | 3.335 | 3.335 | 3.176 | 3.185 | 233,599 | -0.09(-2.70%) |