Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.954 | 3.018 | 2.900 | 2.918 | 209,082 | -0.06(-2.13%) |
Dec 30, 2021 | 3.045 | 3.045 | 2.891 | 2.982 | 540,327 | -0.06(-2.09%) |
Dec 29, 2021 | 3.073 | 3.073 | 2.973 | 3.045 | 276,608 | -0.04(-1.18%) |
Dec 28, 2021 | 3.154 | 3.182 | 3.018 | 3.082 | 345,424 | -0.01(-0.29%) |
Dec 27, 2021 | 2.973 | 3.109 | 2.895 | 3.091 | 360,501 | +0.14(+4.62%) |
Dec 23, 2021 | 2.973 | 3.000 | 2.891 | 2.954 | 308,573 | +0.03(+0.93%) |
Dec 22, 2021 | 2.909 | 2.954 | 2.863 | 2.927 | 275,232 | +0.06(+2.22%) |
Dec 21, 2021 | 2.863 | 2.886 | 2.818 | 2.863 | 398,462 | +0.06(+2.27%) |
Dec 20, 2021 | 2.682 | 2.863 | 2.618 | 2.800 | 862,206 | +0.08(+3.01%) |
Dec 17, 2021 | 2.727 | 2.827 | 2.682 | 2.718 | 580,517 | -0.05(-1.64%) |
Dec 16, 2021 | 2.818 | 2.891 | 2.763 | 2.763 | 413,173 | -0.05(-1.94%) |
Dec 15, 2021 | 2.773 | 2.909 | 2.682 | 2.818 | 864,374 | -0.01(-0.32%) |
Dec 14, 2021 | 2.736 | 2.854 | 2.718 | 2.827 | 1,095,148 | +0.04(+1.30%) |
Dec 13, 2021 | 2.845 | 2.900 | 2.754 | 2.791 | 471,154 | -0.04(-1.29%) |
Dec 10, 2021 | 2.863 | 2.863 | 2.745 | 2.827 | 378,000 | +0.03(+0.97%) |
Dec 09, 2021 | 2.945 | 2.954 | 2.791 | 2.800 | 368,575 | -0.16(-5.52%) |
Dec 08, 2021 | 2.909 | 2.991 | 2.873 | 2.963 | 349,925 | +0.05(+1.87%) |
Dec 07, 2021 | 2.918 | 2.963 | 2.873 | 2.909 | 489,432 | +0.11(+3.90%) |
Dec 06, 2021 | 2.745 | 2.882 | 2.645 | 2.800 | 587,273 | +0.14(+5.12%) |
Dec 03, 2021 | 2.827 | 2.863 | 2.627 | 2.663 | 557,363 | -0.09(-3.30%) |
Dec 02, 2021 | 2.691 | 2.754 | 2.563 | 2.754 | 394,016 | +0.06(+2.36%) |
Dec 01, 2021 | 2.845 | 2.863 | 2.691 | 2.691 | 476,444 | -0.09(-3.27%) |
Nov 30, 2021 | 2.845 | 2.918 | 2.845 | 2.782 | 786,553 | -0.12(-4.08%) |
Nov 29, 2021 | 3.073 | 3.091 | 2.900 | 2.900 | 553,532 | -0.07(-2.45%) |
Nov 26, 2021 | 2.954 | 3.000 | 2.754 | 2.973 | 717,252 | -0.30(-9.17%) |
Nov 24, 2021 | 3.091 | 3.273 | 3.073 | 3.273 | 404,203 | +0.15(+4.96%) |
Nov 23, 2021 | 3.127 | 3.209 | 3.054 | 3.118 | 420,270 | +0.00(+0.00%) |
Nov 22, 2021 | 3.018 | 3.163 | 3.018 | 3.118 | 513,649 | +0.12(+3.94%) |
Nov 19, 2021 | 3.145 | 3.168 | 2.973 | 3.000 | 583,550 | -0.25(-7.56%) |
Nov 18, 2021 | 3.391 | 3.263 | 3.227 | 3.245 | 401,602 | -0.17(-5.05%) |
Nov 17, 2021 | 3.400 | 3.536 | 3.363 | 3.418 | 418,447 | -0.02(-0.53%) |
Nov 16, 2021 | 3.500 | 3.518 | 3.373 | 3.436 | 416,915 | -0.06(-1.82%) |
Nov 15, 2021 | 3.563 | 3.691 | 3.454 | 3.500 | 411,209 | -0.01(-0.26%) |
Nov 12, 2021 | 3.491 | 3.569 | 3.454 | 3.509 | 176,476 | +0.03(+0.78%) |
Nov 11, 2021 | 3.463 | 3.591 | 3.454 | 3.482 | 287,316 | +0.03(+0.79%) |
Nov 10, 2021 | 3.727 | 3.418 | 3.454 | 1,143,018 | -0.27(-7.32%) | |
Nov 09, 2021 | 3.500 | 3.836 | 3.445 | 3.727 | 1,017,480 | +0.24(+6.77%) |
Nov 08, 2021 | 3.873 | 3.918 | 3.463 | 3.491 | 1,617,945 | -0.34(-8.79%) |
Nov 05, 2021 | 3.436 | 3.845 | 3.436 | 3.827 | 1,611,645 | +0.44(+12.87%) |
Nov 04, 2021 | 3.182 | 3.400 | 3.082 | 3.391 | 1,006,879 | +0.45(+15.12%) |
Nov 03, 2021 | 2.827 | 3.009 | 2.818 | 2.945 | 357,232 | +0.06(+2.21%) |
Nov 02, 2021 | 2.945 | 2.973 | 2.845 | 2.882 | 199,841 | -0.09(-3.06%) |
Nov 01, 2021 | 2.863 | 2.991 | 2.845 | 2.973 | 208,021 | +0.13(+4.47%) |
Oct 29, 2021 | 2.809 | 2.873 | 2.763 | 2.845 | 152,992 | +0.04(+1.29%) |
Oct 28, 2021 | 2.800 | 2.832 | 2.736 | 2.809 | 265,715 | -0.03(-0.96%) |
Oct 27, 2021 | 2.954 | 2.973 | 2.800 | 2.836 | 294,948 | -0.15(-4.88%) |
Oct 26, 2021 | 3.073 | 2.982 | 343,513 | -0.07(-2.38%) | ||
Oct 25, 2021 | 2.963 | 3.073 | 2.963 | 3.054 | 330,483 | +0.06(+2.13%) |
Oct 22, 2021 | 3.036 | 3.063 | 2.957 | 2.991 | 161,377 | -0.03(-0.90%) |
Oct 21, 2021 | 3.091 | 3.091 | 2.963 | 3.018 | 178,002 | -0.08(-2.64%) |
Oct 20, 2021 | 3.054 | 3.100 | 3.036 | 3.100 | 166,380 | +0.05(+1.79%) |
Oct 19, 2021 | 3.091 | 3.109 | 3.027 | 3.045 | 158,482 | -0.04(-1.18%) |
Oct 18, 2021 | 3.000 | 3.091 | 2.973 | 3.082 | 458,864 | +0.14(+4.63%) |
Oct 15, 2021 | 3.000 | 3.018 | 2.945 | 2.945 | 198,507 | -0.01(-0.31%) |
Oct 14, 2021 | 2.891 | 2.954 | 2.800 | 2.954 | 226,307 | +0.11(+3.83%) |
Oct 13, 2021 | 2.900 | 2.900 | 2.782 | 2.845 | 207,834 | -0.08(-2.79%) |
Oct 12, 2021 | 3.045 | 3.091 | 2.854 | 2.927 | 272,197 | -0.11(-3.59%) |
Oct 11, 2021 | 2.991 | 3.127 | 2.954 | 3.036 | 403,863 | +0.11(+3.73%) |
Oct 08, 2021 | 2.954 | 2.991 | 2.900 | 2.927 | 411,450 | +0.04(+1.26%) |
Oct 07, 2021 | 2.854 | 2.927 | 2.763 | 2.891 | 230,937 | +0.04(+1.27%) |
Oct 06, 2021 | 2.954 | 2.973 | 2.736 | 2.854 | 671,810 | -0.12(-3.98%) |
Oct 05, 2021 | 2.909 | 3.018 | 2.854 | 2.973 | 434,855 | +0.14(+4.81%) |
Oct 04, 2021 | 2.854 | 3.073 | 2.809 | 2.836 | 927,675 | +0.14(+5.05%) |