Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.510 | 2.750 | 2.510 | 2.630 | 261,142 | +0.09(+3.54%) |
Dec 30, 2021 | 2.520 | 2.620 | 2.420 | 2.540 | 364,867 | +0.01(+0.40%) |
Dec 29, 2021 | 2.550 | 2.730 | 2.500 | 2.530 | 382,997 | +0.02(+0.80%) |
Dec 28, 2021 | 2.720 | 2.720 | 2.450 | 2.510 | 235,519 | -0.18(-6.69%) |
Dec 27, 2021 | 2.730 | 2.850 | 2.640 | 2.690 | 208,118 | -0.06(-2.18%) |
Dec 23, 2021 | 2.670 | 2.840 | 2.610 | 2.750 | 172,405 | +0.08(+3.00%) |
Dec 22, 2021 | 2.730 | 2.730 | 2.610 | 2.670 | 70,693 | -0.06(-2.20%) |
Dec 21, 2021 | 2.510 | 2.800 | 2.500 | 2.730 | 296,300 | +0.26(+10.53%) |
Dec 20, 2021 | 2.420 | 2.570 | 2.420 | 2.470 | 258,007 | -0.03(-1.20%) |
Dec 17, 2021 | 2.530 | 2.670 | 2.450 | 2.500 | 309,854 | -0.09(-3.47%) |
Dec 16, 2021 | 2.740 | 2.810 | 2.560 | 2.590 | 167,379 | -0.15(-5.47%) |
Dec 15, 2021 | 2.830 | 2.890 | 2.645 | 2.740 | 193,714 | -0.06(-2.14%) |
Dec 14, 2021 | 2.830 | 2.870 | 2.620 | 2.800 | 134,991 | -0.01(-0.36%) |
Dec 13, 2021 | 2.850 | 2.910 | 2.706 | 2.810 | 98,290 | -0.06(-2.09%) |
Dec 10, 2021 | 2.940 | 3.005 | 2.830 | 2.870 | 65,184 | -0.08(-2.71%) |
Dec 09, 2021 | 2.990 | 3.100 | 2.940 | 2.950 | 138,827 | -0.13(-4.22%) |
Dec 08, 2021 | 2.930 | 3.140 | 2.830 | 3.080 | 107,613 | +0.16(+5.48%) |
Dec 07, 2021 | 2.860 | 3.090 | 2.800 | 2.920 | 319,686 | +0.08(+2.82%) |
Dec 06, 2021 | 2.910 | 2.910 | 2.763 | 2.840 | 108,556 | -0.02(-0.70%) |
Dec 03, 2021 | 3.150 | 3.150 | 2.800 | 2.860 | 350,134 | -0.30(-9.49%) |
Dec 02, 2021 | 3.050 | 3.160 | 2.970 | 3.160 | 220,362 | +0.08(+2.60%) |
Dec 01, 2021 | 3.180 | 3.240 | 3.000 | 3.080 | 450,619 | -0.33(-9.68%) |
Nov 30, 2021 | 3.240 | 4.280 | 3.200 | 3.410 | 4,378,999 | +0.19(+5.90%) |
Nov 29, 2021 | 3.520 | 3.520 | 3.210 | 3.220 | 68,948 | -0.30(-8.52%) |
Nov 26, 2021 | 3.450 | 3.597 | 3.212 | 3.520 | 130,132 | +0.11(+3.23%) |
Nov 24, 2021 | 3.360 | 3.430 | 3.270 | 3.410 | 76,950 | +0.02(+0.59%) |
Nov 23, 2021 | 3.280 | 3.410 | 3.200 | 3.390 | 124,802 | +0.11(+3.35%) |
Nov 22, 2021 | 3.230 | 3.340 | 3.050 | 3.280 | 146,247 | +0.03(+0.92%) |
Nov 19, 2021 | 3.270 | 3.310 | 3.210 | 3.250 | 64,662 | -0.04(-1.22%) |
Nov 18, 2021 | 3.500 | 3.290 | 3.250 | 3.290 | 181,182 | -0.20(-5.73%) |
Nov 17, 2021 | 3.490 | 3.542 | 3.320 | 3.490 | 87,834 | +0.01(+0.29%) |
Nov 16, 2021 | 3.770 | 3.880 | 3.290 | 3.480 | 295,663 | -0.29(-7.69%) |
Nov 15, 2021 | 4.090 | 4.090 | 3.690 | 3.770 | 201,882 | -0.37(-8.94%) |
Nov 12, 2021 | 4.060 | 4.140 | 3.880 | 4.140 | 73,245 | +0.03(+0.73%) |
Nov 11, 2021 | 3.900 | 4.130 | 3.800 | 4.110 | 241,371 | +0.27(+7.03%) |
Nov 10, 2021 | 3.920 | 3.840 | 42,275 | -0.10(-2.54%) | ||
Nov 09, 2021 | 3.950 | 4.020 | 3.854 | 3.940 | 50,072 | -0.02(-0.51%) |
Nov 08, 2021 | 4.010 | 4.050 | 3.930 | 3.960 | 54,960 | -0.05(-1.25%) |
Nov 05, 2021 | 4.000 | 4.042 | 3.930 | 4.010 | 47,713 | +0.04(+1.01%) |
Nov 04, 2021 | 4.060 | 4.100 | 3.950 | 3.970 | 109,931 | -0.09(-2.22%) |
Nov 03, 2021 | 3.950 | 4.180 | 3.910 | 4.060 | 232,492 | +0.09(+2.27%) |
Nov 02, 2021 | 3.850 | 3.990 | 3.760 | 3.970 | 41,097 | +0.11(+2.85%) |
Nov 01, 2021 | 3.800 | 3.930 | 3.770 | 3.860 | 80,038 | +0.09(+2.39%) |
Oct 29, 2021 | 3.690 | 3.800 | 3.670 | 3.770 | 40,556 | +0.07(+1.89%) |
Oct 28, 2021 | 3.860 | 3.870 | 3.590 | 3.700 | 158,879 | -0.18(-4.64%) |
Oct 27, 2021 | 3.720 | 3.930 | 3.650 | 3.880 | 161,273 | +0.16(+4.30%) |
Oct 26, 2021 | 3.770 | 3.720 | 81,626 | -0.01(-0.27%) | ||
Oct 25, 2021 | 3.800 | 3.830 | 3.710 | 3.730 | 91,881 | -0.10(-2.61%) |
Oct 22, 2021 | 3.860 | 4.000 | 3.760 | 3.830 | 153,050 | -0.04(-1.03%) |
Oct 21, 2021 | 3.850 | 3.890 | 3.780 | 3.870 | 47,174 | +0.04(+1.04%) |
Oct 20, 2021 | 3.830 | 3.850 | 3.710 | 3.830 | 58,554 | +0.03(+0.79%) |
Oct 19, 2021 | 3.830 | 3.877 | 3.770 | 3.800 | 44,198 | -0.04(-1.04%) |
Oct 18, 2021 | 3.930 | 3.930 | 3.810 | 3.840 | 66,667 | -0.09(-2.29%) |
Oct 15, 2021 | 4.060 | 4.060 | 3.870 | 3.930 | 65,051 | -0.14(-3.44%) |
Oct 14, 2021 | 4.070 | 4.140 | 3.970 | 4.070 | 166,418 | +0.02(+0.49%) |
Oct 13, 2021 | 3.940 | 4.380 | 3.900 | 4.050 | 534,703 | +0.08(+2.02%) |
Oct 12, 2021 | 4.010 | 4.202 | 3.910 | 3.970 | 141,590 | -0.04(-1.00%) |
Oct 11, 2021 | 3.870 | 4.110 | 3.859 | 4.010 | 97,288 | +0.13(+3.35%) |
Oct 08, 2021 | 3.860 | 4.000 | 3.800 | 3.880 | 40,586 | +0.01(+0.26%) |
Oct 07, 2021 | 3.860 | 4.000 | 3.840 | 3.870 | 85,179 | +0.01(+0.26%) |
Oct 06, 2021 | 3.900 | 3.908 | 3.780 | 3.860 | 43,406 | -0.08(-2.03%) |
Oct 05, 2021 | 3.960 | 4.010 | 3.880 | 3.940 | 66,320 | -0.06(-1.50%) |
Oct 04, 2021 | 4.020 | 4.162 | 3.900 | 4.000 | 128,053 | -0.03(-0.74%) |