Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.260 | 2.320 | 2.220 | 2.300 | 170,925 | +0.06(+2.68%) |
Dec 30, 2021 | 2.150 | 2.280 | 2.150 | 2.240 | 192,041 | +0.09(+4.19%) |
Dec 29, 2021 | 2.210 | 2.244 | 2.104 | 2.150 | 150,172 | -0.01(-0.46%) |
Dec 28, 2021 | 2.250 | 2.250 | 2.120 | 2.160 | 223,666 | -0.07(-3.14%) |
Dec 27, 2021 | 2.300 | 2.300 | 2.200 | 2.230 | 163,469 | -0.06(-2.62%) |
Dec 23, 2021 | 2.290 | 2.320 | 2.220 | 2.290 | 158,367 | +0.01(+0.44%) |
Dec 22, 2021 | 2.180 | 2.420 | 2.140 | 2.280 | 330,182 | +0.04(+1.79%) |
Dec 21, 2021 | 2.180 | 2.250 | 2.150 | 2.240 | 169,254 | +0.04(+1.82%) |
Dec 20, 2021 | 2.100 | 2.200 | 2.090 | 2.200 | 137,966 | +0.00(+0.00%) |
Dec 17, 2021 | 2.370 | 2.370 | 2.105 | 2.200 | 319,044 | -0.15(-6.38%) |
Dec 16, 2021 | 2.180 | 2.450 | 2.130 | 2.350 | 271,799 | +0.25(+11.90%) |
Dec 15, 2021 | 2.010 | 2.180 | 1.995 | 2.100 | 192,033 | +0.09(+4.48%) |
Dec 14, 2021 | 2.100 | 2.200 | 2.000 | 2.010 | 270,514 | -0.06(-2.90%) |
Dec 13, 2021 | 2.090 | 2.190 | 2.070 | 2.070 | 244,615 | -0.02(-0.96%) |
Dec 10, 2021 | 2.330 | 2.370 | 2.090 | 2.090 | 318,156 | -0.22(-9.52%) |
Dec 09, 2021 | 2.550 | 2.600 | 2.310 | 2.310 | 102,434 | -0.24(-9.41%) |
Dec 08, 2021 | 2.460 | 2.590 | 2.316 | 2.550 | 205,164 | +0.14(+5.81%) |
Dec 07, 2021 | 2.020 | 2.790 | 2.020 | 2.410 | 1,077,042 | +0.40(+19.90%) |
Dec 06, 2021 | 2.210 | 2.230 | 1.990 | 2.010 | 372,681 | -0.29(-12.61%) |
Dec 03, 2021 | 2.460 | 2.500 | 2.260 | 2.300 | 205,001 | -0.20(-8.00%) |
Dec 02, 2021 | 2.730 | 2.800 | 2.270 | 2.500 | 313,326 | -0.19(-7.06%) |
Dec 01, 2021 | 2.990 | 2.990 | 2.650 | 2.690 | 816,531 | -0.25(-8.50%) |
Nov 30, 2021 | 3.060 | 3.210 | 2.910 | 2.940 | 177,242 | -0.22(-6.96%) |
Nov 29, 2021 | 3.440 | 3.470 | 3.110 | 3.160 | 186,652 | -0.18(-5.39%) |
Nov 26, 2021 | 3.410 | 3.490 | 3.290 | 3.340 | 59,260 | -0.18(-5.11%) |
Nov 24, 2021 | 3.450 | 3.596 | 3.400 | 3.520 | 133,613 | +0.08(+2.33%) |
Nov 23, 2021 | 3.460 | 3.569 | 3.310 | 3.440 | 103,075 | +0.02(+0.58%) |
Nov 22, 2021 | 3.410 | 3.600 | 3.250 | 3.420 | 134,726 | -0.06(-1.72%) |
Nov 19, 2021 | 3.240 | 3.650 | 3.231 | 3.480 | 158,544 | +0.23(+7.08%) |
Nov 18, 2021 | 3.760 | 3.290 | 3.160 | 3.250 | 266,521 | -0.50(-13.33%) |
Nov 17, 2021 | 3.930 | 3.977 | 3.690 | 3.750 | 102,718 | -0.14(-3.60%) |
Nov 16, 2021 | 4.020 | 4.100 | 3.750 | 3.890 | 169,653 | -0.13(-3.23%) |
Nov 15, 2021 | 4.170 | 4.180 | 3.865 | 4.020 | 121,349 | -0.06(-1.47%) |
Nov 12, 2021 | 3.750 | 4.160 | 3.700 | 4.080 | 202,682 | +0.20(+5.15%) |
Nov 11, 2021 | 3.860 | 3.930 | 3.610 | 3.880 | 153,075 | +0.05(+1.31%) |
Nov 10, 2021 | 3.880 | 3.830 | 125,710 | +0.07(+1.86%) | ||
Nov 09, 2021 | 3.900 | 3.900 | 3.640 | 3.760 | 147,446 | -0.12(-3.09%) |
Nov 08, 2021 | 3.890 | 3.900 | 3.800 | 3.880 | 174,793 | +0.19(+5.15%) |
Nov 05, 2021 | 3.520 | 3.790 | 3.430 | 3.690 | 158,853 | +0.09(+2.50%) |
Nov 04, 2021 | 3.740 | 3.750 | 3.470 | 3.600 | 283,673 | -0.15(-4.00%) |
Nov 03, 2021 | 3.640 | 3.970 | 3.530 | 3.750 | 206,223 | +0.11(+3.02%) |
Nov 02, 2021 | 3.810 | 3.810 | 3.460 | 3.640 | 182,689 | -0.18(-4.71%) |
Nov 01, 2021 | 3.890 | 4.040 | 3.750 | 3.820 | 235,106 | +0.01(+0.26%) |
Oct 29, 2021 | 3.600 | 3.840 | 3.810 | 287,755 | +0.24(+6.72%) | |
Oct 28, 2021 | 3.250 | 3.650 | 3.570 | 337,321 | +0.41(+12.97%) | |
Oct 27, 2021 | 3.500 | 3.500 | 3.160 | 3.160 | 173,267 | -0.32(-9.20%) |
Oct 26, 2021 | 3.370 | 3.480 | 144,835 | +0.03(+0.87%) | ||
Oct 25, 2021 | 3.520 | 3.450 | 216,089 | -0.11(-3.09%) | ||
Oct 22, 2021 | 3.790 | 3.790 | 3.276 | 3.560 | 303,988 | -0.31(-8.01%) |
Oct 21, 2021 | 3.600 | 3.870 | 3.580 | 3.870 | 275,203 | +0.30(+8.40%) |
Oct 20, 2021 | 3.440 | 3.850 | 3.410 | 3.570 | 335,420 | +0.13(+3.78%) |
Oct 19, 2021 | 3.070 | 3.520 | 3.050 | 3.440 | 327,862 | +0.28(+8.86%) |
Oct 18, 2021 | 3.090 | 3.200 | 2.920 | 3.160 | 401,094 | -0.06(-1.86%) |
Oct 15, 2021 | 2.990 | 3.850 | 2.850 | 3.220 | 2,518,283 | +0.38(+13.38%) |
Oct 14, 2021 | 3.250 | 3.250 | 2.750 | 2.840 | 267,797 | -0.27(-8.68%) |
Oct 13, 2021 | 3.000 | 3.300 | 2.890 | 3.110 | 530,859 | +0.41(+15.19%) |
Oct 12, 2021 | 2.660 | 2.750 | 2.510 | 2.700 | 208,316 | +0.13(+5.06%) |
Oct 11, 2021 | 2.250 | 2.610 | 2.230 | 2.570 | 265,128 | +0.34(+15.25%) |
Oct 08, 2021 | 2.300 | 2.300 | 2.110 | 2.230 | 54,768 | +0.03(+1.36%) |
Oct 07, 2021 | 2.200 | 2.320 | 2.150 | 2.200 | 58,670 | -0.01(-0.45%) |
Oct 06, 2021 | 2.330 | 2.390 | 2.210 | 2.210 | 41,324 | -0.15(-6.36%) |
Oct 05, 2021 | 2.330 | 2.400 | 2.210 | 2.360 | 27,065 | +0.04(+1.72%) |
Oct 04, 2021 | 2.300 | 2.420 | 2.300 | 2.320 | 51,665 | +0.03(+1.31%) |