Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.410 | 3.570 | 3.360 | 3.440 | 6,416,403 | +0.02(+0.58%) |
Dec 30, 2021 | 3.380 | 3.450 | 3.340 | 3.420 | 5,991,655 | +0.06(+1.79%) |
Dec 29, 2021 | 3.510 | 3.510 | 3.330 | 3.360 | 4,237,438 | -0.17(-4.82%) |
Dec 28, 2021 | 3.540 | 3.595 | 3.430 | 3.530 | 3,171,604 | -0.03(-0.84%) |
Dec 27, 2021 | 3.785 | 3.785 | 3.500 | 3.560 | 4,404,740 | -0.20(-5.32%) |
Dec 23, 2021 | 3.550 | 3.980 | 3.540 | 3.760 | 9,736,150 | +0.25(+7.12%) |
Dec 22, 2021 | 3.650 | 3.710 | 3.450 | 3.510 | 4,593,669 | -0.16(-4.36%) |
Dec 21, 2021 | 3.630 | 3.790 | 3.570 | 3.670 | 2,459,633 | +0.08(+2.23%) |
Dec 20, 2021 | 3.720 | 3.770 | 3.490 | 3.590 | 2,575,757 | -0.19(-5.03%) |
Dec 17, 2021 | 3.600 | 3.880 | 3.520 | 3.780 | 2,810,716 | +0.07(+1.89%) |
Dec 16, 2021 | 3.950 | 3.950 | 3.700 | 3.710 | 3,141,450 | -0.31(-7.71%) |
Dec 15, 2021 | 3.990 | 4.090 | 3.750 | 4.020 | 2,652,675 | +0.24(+6.35%) |
Dec 14, 2021 | 3.960 | 4.225 | 3.760 | 3.780 | 3,943,541 | -0.32(-7.80%) |
Dec 13, 2021 | 4.260 | 4.320 | 3.920 | 4.100 | 4,387,845 | -0.25(-5.75%) |
Dec 10, 2021 | 4.350 | 4.550 | 4.230 | 4.350 | 5,967,222 | +0.00(+0.00%) |
Dec 09, 2021 | 4.000 | 4.525 | 4.000 | 4.350 | 7,650,271 | +0.40(+10.13%) |
Dec 08, 2021 | 4.150 | 4.150 | 3.890 | 3.950 | 5,205,112 | -0.18(-4.36%) |
Dec 07, 2021 | 4.230 | 4.660 | 3.945 | 4.130 | 11,068,193 | +0.35(+9.26%) |
Dec 06, 2021 | 3.380 | 3.810 | 3.250 | 3.780 | 4,979,853 | +0.42(+12.50%) |
Dec 03, 2021 | 3.240 | 3.410 | 3.070 | 3.360 | 4,928,191 | +0.08(+2.44%) |
Dec 02, 2021 | 3.320 | 3.570 | 3.200 | 3.280 | 6,567,772 | -0.08(-2.38%) |
Dec 01, 2021 | 3.400 | 3.850 | 3.210 | 3.360 | 6,394,194 | +0.03(+0.90%) |
Nov 30, 2021 | 3.300 | 3.480 | 3.225 | 3.330 | 3,837,784 | -0.01(-0.30%) |
Nov 29, 2021 | 3.840 | 3.840 | 3.310 | 3.340 | 4,134,574 | -0.39(-10.46%) |
Nov 26, 2021 | 3.880 | 3.920 | 3.610 | 3.730 | 1,722,787 | -0.29(-7.21%) |
Nov 24, 2021 | 3.900 | 4.030 | 3.730 | 4.020 | 2,778,930 | +0.19(+4.96%) |
Nov 23, 2021 | 4.030 | 4.150 | 3.730 | 3.830 | 2,756,729 | -0.28(-6.81%) |
Nov 22, 2021 | 4.150 | 4.150 | 3.840 | 4.110 | 3,093,808 | -0.01(-0.24%) |
Nov 19, 2021 | 4.020 | 4.190 | 3.900 | 4.120 | 2,242,631 | +0.18(+4.57%) |
Nov 18, 2021 | 4.580 | 4.030 | 3.940 | 3.940 | 4,717,609 | -0.49(-11.06%) |
Nov 17, 2021 | 4.850 | 4.880 | 4.410 | 4.430 | 4,417,081 | -0.37(-7.71%) |
Nov 16, 2021 | 4.590 | 4.970 | 4.430 | 4.800 | 13,055,943 | +0.22(+4.80%) |
Nov 15, 2021 | 4.800 | 4.860 | 4.570 | 4.580 | 4,142,741 | -0.16(-3.38%) |
Nov 12, 2021 | 4.970 | 5.170 | 4.710 | 4.740 | 7,921,443 | -0.20(-4.05%) |
Nov 11, 2021 | 5.890 | 5.930 | 4.925 | 4.940 | 13,202,678 | -2.36(-32.33%) |
Nov 10, 2021 | 7.300 | 7.300 | 1,404,739 | -0.07(-0.95%) | ||
Nov 09, 2021 | 7.550 | 7.670 | 7.220 | 7.370 | 1,504,352 | -0.17(-2.25%) |
Nov 08, 2021 | 7.570 | 7.695 | 7.470 | 7.540 | 978,028 | -0.01(-0.13%) |
Nov 05, 2021 | 7.660 | 7.847 | 7.480 | 7.550 | 851,257 | -0.10(-1.31%) |
Nov 04, 2021 | 7.930 | 8.080 | 7.460 | 7.650 | 1,067,921 | -0.25(-3.16%) |
Nov 03, 2021 | 7.590 | 7.990 | 7.502 | 7.900 | 989,730 | +0.29(+3.81%) |
Nov 02, 2021 | 8.060 | 8.135 | 7.380 | 7.610 | 4,618,608 | -0.89(-10.47%) |
Nov 01, 2021 | 8.610 | 8.520 | 8.160 | 8.500 | 1,269,174 | -0.25(-2.86%) |
Oct 29, 2021 | 9.030 | 9.053 | 8.720 | 8.750 | 650,580 | -0.25(-2.78%) |
Oct 28, 2021 | 8.770 | 9.130 | 8.740 | 9.000 | 689,544 | +0.30(+3.45%) |
Oct 27, 2021 | 9.440 | 9.500 | 8.590 | 8.700 | 1,073,602 | -0.72(-7.64%) |
Oct 26, 2021 | 9.110 | 9.420 | 1,210,291 | +0.35(+3.86%) | ||
Oct 25, 2021 | 9.000 | 9.250 | 8.900 | 9.070 | 895,366 | +0.13(+1.45%) |
Oct 22, 2021 | 8.770 | 9.050 | 8.610 | 8.940 | 844,494 | +0.22(+2.52%) |
Oct 21, 2021 | 8.450 | 8.930 | 8.420 | 8.720 | 1,064,566 | +0.32(+3.81%) |
Oct 20, 2021 | 8.340 | 8.580 | 8.280 | 8.400 | 554,827 | +0.10(+1.20%) |
Oct 19, 2021 | 8.060 | 8.345 | 7.950 | 8.300 | 772,873 | +0.23(+2.85%) |
Oct 18, 2021 | 7.750 | 8.090 | 7.680 | 8.070 | 673,856 | +0.21(+2.67%) |
Oct 15, 2021 | 7.970 | 8.060 | 7.670 | 7.860 | 703,909 | +0.02(+0.26%) |
Oct 14, 2021 | 7.720 | 7.960 | 7.710 | 7.840 | 862,145 | +0.19(+2.48%) |
Oct 13, 2021 | 7.300 | 7.680 | 7.290 | 7.650 | 1,161,535 | +0.36(+4.94%) |
Oct 12, 2021 | 7.020 | 7.360 | 6.790 | 7.290 | 1,910,628 | +0.34(+4.89%) |
Oct 11, 2021 | 7.250 | 7.290 | 6.760 | 6.950 | 2,691,243 | -0.24(-3.34%) |
Oct 08, 2021 | 7.920 | 8.030 | 7.170 | 7.190 | 2,255,386 | -0.72(-9.10%) |
Oct 07, 2021 | 7.880 | 8.150 | 7.800 | 7.910 | 742,901 | +0.09(+1.15%) |
Oct 06, 2021 | 8.050 | 8.170 | 7.710 | 7.820 | 1,695,457 | -0.38(-4.63%) |
Oct 05, 2021 | 7.970 | 8.410 | 7.850 | 8.200 | 1,071,290 | +0.24(+3.02%) |
Oct 04, 2021 | 8.120 | 8.180 | 7.740 | 7.960 | 875,213 | -0.25(-3.05%) |