Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.820 | 2.920 | 2.710 | 2.710 | 353,198 | -0.15(-5.24%) |
Dec 30, 2021 | 2.670 | 2.950 | 2.670 | 2.860 | 637,356 | +0.16(+5.93%) |
Dec 29, 2021 | 2.730 | 2.770 | 2.670 | 2.700 | 508,335 | -0.08(-2.88%) |
Dec 28, 2021 | 2.770 | 2.840 | 2.745 | 2.780 | 279,177 | -0.02(-0.71%) |
Dec 27, 2021 | 2.910 | 2.915 | 2.800 | 2.800 | 353,014 | -0.13(-4.44%) |
Dec 23, 2021 | 2.870 | 2.960 | 2.860 | 2.930 | 243,951 | +0.05(+1.74%) |
Dec 22, 2021 | 2.920 | 2.965 | 2.855 | 2.880 | 274,633 | -0.05(-1.71%) |
Dec 21, 2021 | 2.900 | 2.980 | 2.895 | 2.930 | 213,322 | +0.01(+0.34%) |
Dec 20, 2021 | 2.990 | 2.990 | 2.870 | 2.920 | 304,329 | -0.07(-2.34%) |
Dec 17, 2021 | 2.770 | 3.050 | 2.620 | 2.990 | 957,235 | +0.16(+5.65%) |
Dec 16, 2021 | 2.940 | 2.950 | 2.790 | 2.830 | 346,253 | -0.09(-3.08%) |
Dec 15, 2021 | 2.780 | 2.930 | 2.670 | 2.920 | 506,351 | +0.15(+5.42%) |
Dec 14, 2021 | 2.890 | 2.950 | 2.770 | 2.770 | 505,757 | -0.19(-6.42%) |
Dec 13, 2021 | 2.890 | 3.020 | 2.860 | 2.960 | 360,274 | +0.02(+0.68%) |
Dec 10, 2021 | 3.000 | 3.090 | 2.920 | 2.940 | 227,411 | -0.06(-2.00%) |
Dec 09, 2021 | 3.060 | 3.170 | 3.000 | 3.000 | 221,387 | -0.10(-3.23%) |
Dec 08, 2021 | 2.960 | 3.130 | 2.900 | 3.100 | 218,676 | +0.10(+3.33%) |
Dec 07, 2021 | 2.840 | 3.090 | 2.810 | 3.000 | 415,138 | +0.20(+7.14%) |
Dec 06, 2021 | 2.640 | 2.835 | 2.540 | 2.800 | 499,686 | +0.15(+5.66%) |
Dec 03, 2021 | 2.860 | 2.920 | 2.650 | 2.650 | 509,210 | -0.28(-9.56%) |
Dec 02, 2021 | 2.890 | 2.940 | 2.810 | 2.930 | 426,154 | +0.03(+1.03%) |
Dec 01, 2021 | 3.080 | 3.118 | 2.884 | 2.900 | 328,230 | -0.14(-4.61%) |
Nov 30, 2021 | 3.020 | 3.080 | 2.930 | 3.040 | 328,842 | +0.01(+0.33%) |
Nov 29, 2021 | 3.090 | 3.140 | 2.990 | 3.030 | 450,497 | -0.03(-0.98%) |
Nov 26, 2021 | 3.070 | 3.190 | 3.040 | 3.060 | 175,575 | -0.17(-5.26%) |
Nov 24, 2021 | 3.180 | 3.280 | 3.090 | 3.230 | 348,261 | +0.04(+1.25%) |
Nov 23, 2021 | 3.000 | 3.210 | 2.960 | 3.190 | 582,731 | +0.14(+4.59%) |
Nov 22, 2021 | 3.220 | 3.240 | 2.950 | 3.050 | 1,052,524 | -0.24(-7.29%) |
Nov 19, 2021 | 3.190 | 3.370 | 3.100 | 3.290 | 1,092,956 | +0.13(+4.11%) |
Nov 18, 2021 | 3.400 | 3.200 | 3.145 | 3.160 | 686,501 | -0.26(-7.60%) |
Nov 17, 2021 | 3.290 | 3.450 | 3.210 | 3.420 | 510,284 | +0.13(+3.95%) |
Nov 16, 2021 | 3.430 | 3.430 | 3.160 | 3.290 | 683,919 | -0.13(-3.80%) |
Nov 15, 2021 | 3.430 | 3.505 | 3.388 | 3.420 | 387,147 | +0.04(+1.18%) |
Nov 12, 2021 | 3.520 | 3.540 | 3.360 | 3.380 | 647,853 | -0.11(-3.15%) |
Nov 11, 2021 | 3.560 | 3.596 | 3.460 | 3.490 | 409,555 | -0.02(-0.57%) |
Nov 10, 2021 | 3.590 | 3.510 | 3.510 | 709,975 | -0.10(-2.77%) | |
Nov 09, 2021 | 3.630 | 3.640 | 3.460 | 3.610 | 758,877 | -0.04(-1.10%) |
Nov 08, 2021 | 3.800 | 3.800 | 3.630 | 3.650 | 690,124 | -0.15(-3.95%) |
Nov 05, 2021 | 3.730 | 3.907 | 3.680 | 3.800 | 633,260 | +0.02(+0.53%) |
Nov 04, 2021 | 3.950 | 4.105 | 3.670 | 3.780 | 1,073,346 | -0.21(-5.26%) |
Nov 03, 2021 | 3.900 | 4.050 | 3.760 | 3.990 | 1,525,125 | +0.10(+2.57%) |
Nov 02, 2021 | 3.650 | 3.920 | 3.530 | 3.890 | 1,499,975 | +0.18(+4.85%) |
Nov 01, 2021 | 3.620 | 3.840 | 3.680 | 3.710 | 1,774,248 | +0.09(+2.49%) |
Oct 29, 2021 | 3.710 | 3.740 | 3.530 | 3.620 | 903,555 | -0.06(-1.63%) |
Oct 28, 2021 | 3.730 | 3.740 | 3.620 | 3.680 | 615,162 | -0.06(-1.60%) |
Oct 27, 2021 | 3.730 | 3.800 | 3.650 | 3.740 | 752,856 | +0.02(+0.54%) |
Oct 26, 2021 | 3.800 | 3.720 | 914,109 | -0.16(-4.12%) | ||
Oct 25, 2021 | 3.880 | 3.920 | 3.725 | 3.880 | 1,457,250 | +0.09(+2.37%) |
Oct 22, 2021 | 3.890 | 3.894 | 3.700 | 3.790 | 1,620,120 | -0.12(-3.07%) |
Oct 21, 2021 | 4.220 | 4.220 | 3.900 | 3.910 | 2,206,016 | -0.35(-8.22%) |
Oct 20, 2021 | 4.560 | 4.630 | 4.230 | 4.260 | 1,796,185 | -0.33(-7.19%) |
Oct 19, 2021 | 4.500 | 4.690 | 4.400 | 4.590 | 2,081,060 | +0.04(+0.88%) |
Oct 18, 2021 | 4.100 | 4.640 | 4.010 | 4.550 | 4,136,822 | +0.45(+10.98%) |
Oct 15, 2021 | 4.359 | 4.359 | 4.060 | 4.100 | 3,056,184 | -0.30(-6.82%) |
Oct 14, 2021 | 4.600 | 4.658 | 4.270 | 4.400 | 3,237,086 | -0.13(-2.87%) |
Oct 13, 2021 | 4.610 | 4.830 | 4.390 | 4.530 | 3,756,263 | -0.08(-1.74%) |
Oct 12, 2021 | 4.810 | 5.150 | 4.300 | 4.610 | 10,873,727 | -0.19(-3.96%) |
Oct 11, 2021 | 5.690 | 5.700 | 4.680 | 4.800 | 18,713,154 | -0.75(-13.51%) |
Oct 08, 2021 | 3.750 | 5.734 | 3.670 | 5.550 | 54,053,668 | +1.71(+44.53%) |
Oct 07, 2021 | 3.940 | 3.970 | 3.610 | 3.840 | 23,880,220 | -0.03(-0.78%) |
Oct 06, 2021 | 3.990 | 4.120 | 3.490 | 3.870 | 202,981,520 | +1.40(+56.68%) |
Oct 05, 2021 | 2.590 | 2.600 | 2.460 | 2.470 | 205,400 | -0.09(-3.52%) |
Oct 04, 2021 | 2.600 | 2.660 | 2.560 | 2.560 | 150,549 | -0.05(-1.92%) |