Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.890 | 2.980 | 2.825 | 2.980 | 51,993 | +0.10(+3.47%) |
Dec 30, 2021 | 2.870 | 2.914 | 2.820 | 2.880 | 72,255 | +0.03(+1.05%) |
Dec 29, 2021 | 2.860 | 2.910 | 2.845 | 2.850 | 105,610 | -0.09(-3.06%) |
Dec 28, 2021 | 2.990 | 3.015 | 2.870 | 2.940 | 169,677 | -0.05(-1.67%) |
Dec 27, 2021 | 2.990 | 3.019 | 2.910 | 2.990 | 114,416 | +0.01(+0.34%) |
Dec 23, 2021 | 2.980 | 2.990 | 2.900 | 2.980 | 54,863 | +0.01(+0.34%) |
Dec 22, 2021 | 3.020 | 3.020 | 2.950 | 2.970 | 29,148 | -0.02(-0.67%) |
Dec 21, 2021 | 2.910 | 3.019 | 2.905 | 2.990 | 86,772 | +0.07(+2.40%) |
Dec 20, 2021 | 2.930 | 2.960 | 2.880 | 2.920 | 52,418 | -0.02(-0.68%) |
Dec 17, 2021 | 2.850 | 2.985 | 2.810 | 2.940 | 57,703 | +0.01(+0.34%) |
Dec 16, 2021 | 3.000 | 3.080 | 2.880 | 2.930 | 85,560 | -0.09(-2.98%) |
Dec 15, 2021 | 3.000 | 3.020 | 2.960 | 3.020 | 46,546 | +0.00(+0.00%) |
Dec 14, 2021 | 2.980 | 3.020 | 2.980 | 3.020 | 44,929 | +0.01(+0.33%) |
Dec 13, 2021 | 3.170 | 3.170 | 2.995 | 3.010 | 45,146 | -0.02(-0.66%) |
Dec 10, 2021 | 3.150 | 3.182 | 3.000 | 3.030 | 41,382 | -0.06(-1.94%) |
Dec 09, 2021 | 3.280 | 3.280 | 3.020 | 3.090 | 50,574 | -0.19(-5.79%) |
Dec 08, 2021 | 3.140 | 3.343 | 3.100 | 3.280 | 33,278 | +0.14(+4.46%) |
Dec 07, 2021 | 3.090 | 3.300 | 3.060 | 3.140 | 70,903 | +0.14(+4.67%) |
Dec 06, 2021 | 3.100 | 3.212 | 2.950 | 3.000 | 186,202 | -0.23(-7.12%) |
Dec 03, 2021 | 3.400 | 3.530 | 3.200 | 3.230 | 77,687 | -0.14(-4.15%) |
Dec 02, 2021 | 3.490 | 3.520 | 3.330 | 3.370 | 62,954 | -0.05(-1.46%) |
Dec 01, 2021 | 3.400 | 3.510 | 3.300 | 3.420 | 47,685 | +0.07(+2.09%) |
Nov 30, 2021 | 3.320 | 3.530 | 3.320 | 3.350 | 79,904 | +0.00(+0.00%) |
Nov 29, 2021 | 3.500 | 3.550 | 3.260 | 3.350 | 97,886 | -0.18(-5.10%) |
Nov 26, 2021 | 3.450 | 3.530 | 3.440 | 3.530 | 15,700 | +0.07(+2.02%) |
Nov 24, 2021 | 3.610 | 3.640 | 3.310 | 3.460 | 134,210 | -0.18(-4.95%) |
Nov 23, 2021 | 3.730 | 3.800 | 3.620 | 3.640 | 38,795 | -0.04(-1.09%) |
Nov 22, 2021 | 3.760 | 3.840 | 3.650 | 3.680 | 94,338 | -0.13(-3.41%) |
Nov 19, 2021 | 3.820 | 3.890 | 3.750 | 3.810 | 64,126 | -0.06(-1.55%) |
Nov 18, 2021 | 3.950 | 3.876 | 3.836 | 3.870 | 77,353 | -0.05(-1.28%) |
Nov 17, 2021 | 3.950 | 4.030 | 3.890 | 3.920 | 29,815 | +0.00(+0.00%) |
Nov 16, 2021 | 4.000 | 4.060 | 3.890 | 3.920 | 52,806 | -0.11(-2.73%) |
Nov 15, 2021 | 4.100 | 4.110 | 3.990 | 4.030 | 37,923 | -0.06(-1.47%) |
Nov 12, 2021 | 4.110 | 4.110 | 4.050 | 4.090 | 25,989 | +0.00(+0.00%) |
Nov 11, 2021 | 4.000 | 4.110 | 4.000 | 4.090 | 48,848 | +0.09(+2.25%) |
Nov 10, 2021 | 3.980 | 4.000 | 107,620 | +0.05(+1.27%) | ||
Nov 09, 2021 | 3.940 | 4.040 | 3.910 | 3.950 | 50,248 | +0.03(+0.71%) |
Nov 08, 2021 | 4.010 | 4.010 | 3.910 | 3.922 | 39,293 | -0.08(-1.95%) |
Nov 05, 2021 | 3.980 | 4.050 | 3.956 | 4.000 | 36,649 | +0.00(+0.00%) |
Nov 04, 2021 | 4.060 | 4.120 | 4.010 | 4.000 | 84,467 | -0.07(-1.72%) |
Nov 03, 2021 | 4.010 | 4.100 | 4.010 | 4.070 | 53,773 | -0.02(-0.49%) |
Nov 02, 2021 | 4.100 | 4.100 | 4.010 | 4.090 | 43,260 | -0.03(-0.73%) |
Nov 01, 2021 | 4.170 | 4.090 | 4.030 | 4.120 | 42,021 | +0.03(+0.73%) |
Oct 29, 2021 | 3.950 | 4.104 | 4.090 | 39,433 | +0.16(+4.07%) | |
Oct 28, 2021 | 3.900 | 4.000 | 3.900 | 3.930 | 25,942 | +0.01(+0.26%) |
Oct 27, 2021 | 4.030 | 4.063 | 3.850 | 3.920 | 69,207 | -0.12(-2.97%) |
Oct 26, 2021 | 4.150 | 4.040 | 56,443 | -0.08(-1.94%) | ||
Oct 25, 2021 | 4.050 | 4.120 | 37,894 | +0.07(+1.73%) | ||
Oct 22, 2021 | 4.150 | 4.173 | 4.000 | 4.050 | 47,577 | -0.11(-2.64%) |
Oct 21, 2021 | 4.210 | 4.210 | 4.110 | 4.160 | 74,880 | -0.02(-0.43%) |
Oct 20, 2021 | 4.150 | 4.240 | 4.100 | 4.178 | 105,174 | +0.03(+0.67%) |
Oct 19, 2021 | 4.050 | 4.170 | 4.000 | 4.150 | 137,609 | +0.10(+2.47%) |
Oct 18, 2021 | 3.870 | 4.180 | 3.870 | 4.050 | 118,411 | +0.17(+4.38%) |
Oct 15, 2021 | 3.850 | 3.940 | 3.820 | 3.880 | 48,716 | +0.01(+0.26%) |
Oct 14, 2021 | 3.720 | 3.880 | 3.720 | 3.870 | 64,088 | +0.14(+3.75%) |
Oct 13, 2021 | 3.630 | 3.750 | 3.630 | 3.730 | 62,430 | +0.07(+1.91%) |
Oct 12, 2021 | 3.610 | 3.680 | 3.610 | 3.660 | 31,709 | -0.02(-0.54%) |
Oct 11, 2021 | 3.710 | 3.740 | 3.500 | 3.680 | 118,244 | -0.08(-2.13%) |
Oct 08, 2021 | 3.780 | 3.790 | 3.710 | 3.760 | 62,768 | -0.01(-0.27%) |
Oct 07, 2021 | 3.800 | 3.860 | 3.730 | 3.770 | 60,114 | +0.01(+0.27%) |
Oct 06, 2021 | 3.790 | 3.790 | 3.633 | 3.760 | 45,664 | +0.05(+1.35%) |
Oct 05, 2021 | 3.710 | 3.930 | 3.660 | 3.710 | 72,208 | -0.02(-0.54%) |
Oct 04, 2021 | 3.870 | 3.890 | 3.644 | 3.730 | 103,166 | -0.13(-3.37%) |