Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.330 | 2.410 | 2.240 | 2.250 | 1,009,225 | -0.09(-3.85%) |
Dec 30, 2021 | 2.250 | 2.438 | 2.250 | 2.340 | 1,181,574 | +0.09(+4.00%) |
Dec 29, 2021 | 2.410 | 2.420 | 2.205 | 2.250 | 1,777,724 | -0.15(-6.25%) |
Dec 28, 2021 | 2.550 | 2.600 | 2.380 | 2.400 | 928,493 | -0.18(-6.98%) |
Dec 27, 2021 | 2.590 | 2.617 | 2.520 | 2.580 | 956,352 | +0.03(+1.18%) |
Dec 23, 2021 | 2.520 | 2.610 | 2.500 | 2.550 | 565,257 | +0.00(+0.00%) |
Dec 22, 2021 | 2.700 | 2.715 | 2.515 | 2.550 | 977,371 | -0.13(-4.85%) |
Dec 21, 2021 | 2.690 | 2.720 | 2.620 | 2.680 | 1,566,784 | +0.04(+1.52%) |
Dec 20, 2021 | 2.730 | 2.740 | 2.490 | 2.640 | 3,311,596 | -0.15(-5.38%) |
Dec 17, 2021 | 2.500 | 2.810 | 2.430 | 2.790 | 3,869,914 | +0.29(+11.38%) |
Dec 16, 2021 | 2.420 | 2.560 | 2.410 | 2.505 | 1,822,105 | +0.13(+5.69%) |
Dec 15, 2021 | 2.430 | 2.430 | 2.130 | 2.370 | 3,255,925 | -0.06(-2.47%) |
Dec 14, 2021 | 2.360 | 2.460 | 2.270 | 2.430 | 2,956,771 | +0.04(+1.67%) |
Dec 13, 2021 | 2.250 | 2.455 | 2.250 | 2.390 | 2,865,008 | +0.08(+3.46%) |
Dec 10, 2021 | 2.350 | 2.455 | 2.250 | 2.310 | 6,451,328 | -0.01(-0.43%) |
Dec 09, 2021 | 2.340 | 2.449 | 2.270 | 2.320 | 1,938,704 | -0.06(-2.52%) |
Dec 08, 2021 | 2.160 | 2.460 | 2.120 | 2.380 | 2,933,602 | +0.21(+9.68%) |
Dec 07, 2021 | 2.170 | 2.230 | 2.110 | 2.170 | 1,218,865 | +0.09(+4.33%) |
Dec 06, 2021 | 1.870 | 2.100 | 1.870 | 2.080 | 2,033,486 | +0.22(+11.83%) |
Dec 03, 2021 | 2.050 | 2.050 | 1.810 | 1.860 | 2,007,585 | -0.16(-7.92%) |
Dec 02, 2021 | 2.000 | 2.070 | 1.920 | 2.020 | 2,145,005 | +0.04(+2.02%) |
Dec 01, 2021 | 2.160 | 2.201 | 1.970 | 1.980 | 1,758,209 | -0.19(-8.76%) |
Nov 30, 2021 | 2.110 | 2.190 | 2.050 | 2.170 | 1,178,120 | +0.08(+3.83%) |
Nov 29, 2021 | 2.230 | 2.250 | 2.090 | 2.090 | 1,075,046 | -0.09(-4.13%) |
Nov 26, 2021 | 2.190 | 2.240 | 2.140 | 2.180 | 542,857 | -0.09(-3.96%) |
Nov 24, 2021 | 2.220 | 2.290 | 2.155 | 2.270 | 511,989 | +0.05(+2.25%) |
Nov 23, 2021 | 2.270 | 2.276 | 2.110 | 2.220 | 1,389,939 | -0.04(-1.77%) |
Nov 22, 2021 | 2.310 | 2.320 | 2.182 | 2.260 | 1,541,644 | -0.02(-0.88%) |
Nov 19, 2021 | 2.280 | 2.370 | 2.260 | 2.280 | 968,327 | -0.01(-0.44%) |
Nov 18, 2021 | 2.340 | 2.300 | 2.260 | 2.290 | 1,433,534 | -0.02(-0.87%) |
Nov 17, 2021 | 2.390 | 2.447 | 2.300 | 2.310 | 1,594,305 | -0.16(-6.48%) |
Nov 16, 2021 | 2.480 | 2.490 | 2.390 | 2.470 | 1,160,480 | +0.00(+0.00%) |
Nov 15, 2021 | 2.550 | 2.550 | 2.425 | 2.470 | 1,056,129 | -0.05(-1.98%) |
Nov 12, 2021 | 2.480 | 2.560 | 2.470 | 2.520 | 841,782 | +0.02(+0.80%) |
Nov 11, 2021 | 2.530 | 2.600 | 2.480 | 2.500 | 1,005,426 | -0.04(-1.57%) |
Nov 10, 2021 | 2.620 | 2.540 | 917,122 | -0.11(-4.15%) | ||
Nov 09, 2021 | 2.630 | 2.660 | 2.565 | 2.650 | 893,486 | +0.01(+0.38%) |
Nov 08, 2021 | 2.670 | 2.710 | 2.620 | 2.640 | 980,394 | +0.00(+0.00%) |
Nov 05, 2021 | 2.660 | 2.710 | 2.565 | 2.640 | 1,310,581 | +0.00(+0.00%) |
Nov 04, 2021 | 2.740 | 2.740 | 2.530 | 2.640 | 1,509,310 | -0.07(-2.58%) |
Nov 03, 2021 | 2.650 | 2.783 | 2.645 | 2.710 | 1,830,777 | +0.08(+3.04%) |
Nov 02, 2021 | 2.670 | 2.675 | 2.535 | 2.630 | 998,870 | -0.01(-0.38%) |
Nov 01, 2021 | 2.570 | 2.670 | 2.540 | 2.640 | 794,532 | +0.10(+3.94%) |
Oct 29, 2021 | 2.550 | 2.585 | 2.480 | 2.540 | 937,706 | -0.04(-1.55%) |
Oct 28, 2021 | 2.500 | 2.635 | 2.470 | 2.580 | 1,131,957 | +0.12(+4.88%) |
Oct 27, 2021 | 2.540 | 2.535 | 2.455 | 2.460 | 838,054 | -0.06(-2.38%) |
Oct 26, 2021 | 2.530 | 2.520 | 1,167,164 | -0.01(-0.40%) | ||
Oct 25, 2021 | 2.560 | 2.575 | 2.505 | 2.530 | 1,031,357 | -0.06(-2.32%) |
Oct 22, 2021 | 2.600 | 2.640 | 2.510 | 2.590 | 1,106,584 | -0.06(-2.26%) |
Oct 21, 2021 | 2.660 | 2.720 | 2.610 | 2.650 | 1,672,308 | -0.01(-0.38%) |
Oct 20, 2021 | 2.780 | 2.780 | 2.630 | 2.660 | 1,274,539 | -0.11(-3.97%) |
Oct 19, 2021 | 2.740 | 2.799 | 2.665 | 2.770 | 1,477,970 | +0.03(+1.09%) |
Oct 18, 2021 | 2.820 | 3.070 | 2.730 | 2.740 | 3,770,871 | +0.10(+3.79%) |
Oct 15, 2021 | 2.750 | 2.750 | 2.600 | 2.640 | 1,385,039 | -0.05(-1.86%) |
Oct 14, 2021 | 2.740 | 2.815 | 2.670 | 2.690 | 1,044,208 | -0.04(-1.47%) |
Oct 13, 2021 | 2.780 | 2.790 | 2.650 | 2.730 | 1,346,428 | -0.03(-1.09%) |
Oct 12, 2021 | 2.880 | 2.900 | 2.740 | 2.760 | 1,103,744 | -0.09(-3.16%) |
Oct 11, 2021 | 2.700 | 2.915 | 2.620 | 2.850 | 1,178,118 | +0.14(+5.17%) |
Oct 08, 2021 | 2.890 | 2.890 | 2.530 | 2.710 | 3,097,937 | -0.14(-4.91%) |
Oct 07, 2021 | 2.920 | 3.040 | 2.845 | 2.850 | 2,158,195 | -0.06(-2.06%) |
Oct 06, 2021 | 2.950 | 3.055 | 2.900 | 2.910 | 1,453,361 | +0.01(+0.34%) |
Oct 05, 2021 | 3.210 | 3.340 | 2.890 | 2.900 | 6,303,376 | -0.33(-10.22%) |
Oct 04, 2021 | 3.350 | 3.350 | 3.170 | 3.230 | 1,585,576 | -0.13(-3.87%) |