Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.927 | 3.062 | 2.879 | 2.879 | 67,488 | -0.11(-3.53%) |
Dec 30, 2021 | 3.061 | 3.123 | 2.985 | 2.985 | 77,559 | -0.03(-0.95%) |
Dec 29, 2021 | 3.243 | 3.425 | 2.985 | 3.013 | 202,218 | -0.23(-7.08%) |
Dec 28, 2021 | 3.272 | 3.348 | 3.166 | 3.243 | 5,901 | -0.11(-3.14%) |
Dec 27, 2021 | 3.166 | 3.348 | 3.166 | 3.348 | 26,285 | +0.13(+4.17%) |
Dec 23, 2021 | 3.406 | 3.444 | 3.186 | 3.214 | 19,274 | -0.21(-6.14%) |
Dec 22, 2021 | 3.329 | 3.483 | 3.262 | 3.425 | 9,205 | +0.11(+3.47%) |
Dec 21, 2021 | 3.147 | 3.348 | 3.109 | 3.310 | 53,535 | +0.30(+9.84%) |
Dec 20, 2021 | 3.310 | 3.310 | 2.985 | 3.013 | 16,057 | -0.33(-10.00%) |
Dec 17, 2021 | 3.023 | 3.348 | 2.879 | 3.348 | 10,250 | +0.28(+9.03%) |
Dec 16, 2021 | 3.052 | 3.157 | 3.046 | 3.071 | 15,847 | +0.04(+1.26%) |
Dec 15, 2021 | 2.994 | 3.052 | 2.832 | 3.033 | 47,263 | +0.00(+0.00%) |
Dec 14, 2021 | 3.109 | 3.157 | 3.013 | 3.033 | 25,167 | -0.10(-3.06%) |
Dec 13, 2021 | 3.520 | 3.520 | 3.109 | 3.128 | 51,083 | -0.37(-10.66%) |
Dec 10, 2021 | 3.473 | 3.645 | 3.416 | 3.501 | 155,169 | +0.00(+0.00%) |
Dec 09, 2021 | 3.693 | 3.788 | 3.453 | 3.501 | 43,830 | -0.23(-6.15%) |
Dec 08, 2021 | 3.798 | 3.855 | 3.568 | 3.731 | 50,843 | -0.07(-1.76%) |
Dec 07, 2021 | 3.291 | 3.865 | 3.176 | 3.798 | 110,736 | +0.57(+17.80%) |
Dec 06, 2021 | 3.272 | 3.329 | 3.106 | 3.224 | 31,029 | -0.06(-1.75%) |
Dec 03, 2021 | 3.434 | 3.434 | 3.061 | 3.281 | 88,511 | -0.32(-8.78%) |
Dec 02, 2021 | 3.721 | 3.836 | 3.345 | 3.597 | 88,340 | -0.12(-3.34%) |
Dec 01, 2021 | 4.018 | 4.130 | 3.645 | 3.721 | 43,429 | -0.31(-7.60%) |
Nov 30, 2021 | 4.075 | 4.075 | 3.941 | 4.027 | 21,883 | -0.09(-2.09%) |
Nov 29, 2021 | 4.008 | 4.152 | 3.970 | 4.114 | 49,703 | +0.12(+3.12%) |
Nov 26, 2021 | 3.932 | 4.056 | 3.914 | 3.989 | 36,889 | -0.33(-7.54%) |
Nov 24, 2021 | 4.200 | 4.343 | 4.066 | 4.314 | 58,309 | -0.03(-0.66%) |
Nov 23, 2021 | 4.525 | 4.628 | 4.114 | 4.343 | 116,525 | -0.20(-4.42%) |
Nov 22, 2021 | 4.362 | 4.582 | 4.305 | 4.544 | 135,529 | +0.18(+4.17%) |
Nov 19, 2021 | 4.429 | 4.544 | 4.307 | 4.362 | 31,855 | -0.12(-2.77%) |
Nov 18, 2021 | 4.592 | 4.487 | 4.458 | 4.487 | 30,687 | -0.13(-2.90%) |
Nov 17, 2021 | 4.554 | 4.649 | 4.477 | 4.621 | 40,250 | +0.02(+0.42%) |
Nov 16, 2021 | 4.622 | 4.640 | 4.420 | 4.601 | 25,669 | +0.09(+1.91%) |
Nov 15, 2021 | 4.802 | 4.841 | 4.334 | 4.515 | 76,882 | -0.24(-5.03%) |
Nov 12, 2021 | 4.496 | 4.774 | 4.496 | 4.754 | 37,942 | +0.30(+6.65%) |
Nov 11, 2021 | 4.439 | 4.687 | 4.369 | 4.458 | 43,687 | +0.11(+2.64%) |
Nov 10, 2021 | 4.334 | 4.343 | 31,141 | +0.06(+1.34%) | ||
Nov 09, 2021 | 4.420 | 4.420 | 4.209 | 4.286 | 63,558 | -0.10(-2.18%) |
Nov 08, 2021 | 4.420 | 4.515 | 4.257 | 4.381 | 52,997 | +0.00(+0.00%) |
Nov 05, 2021 | 4.391 | 4.516 | 4.343 | 4.381 | 26,571 | -0.05(-1.08%) |
Nov 04, 2021 | 4.630 | 4.668 | 4.343 | 4.429 | 89,172 | -0.18(-3.94%) |
Nov 03, 2021 | 4.601 | 4.731 | 4.582 | 4.611 | 47,093 | +0.03(+0.63%) |
Nov 02, 2021 | 4.573 | 4.611 | 4.343 | 4.582 | 53,684 | -0.03(-0.62%) |
Nov 01, 2021 | 4.200 | 4.726 | 4.286 | 4.611 | 84,949 | +0.33(+7.59%) |
Oct 29, 2021 | 4.372 | 4.498 | 4.190 | 4.286 | 130,669 | -0.14(-3.06%) |
Oct 28, 2021 | 4.295 | 4.515 | 4.295 | 4.421 | 80,624 | +0.12(+2.70%) |
Oct 27, 2021 | 4.362 | 4.429 | 4.305 | 4.305 | 75,556 | -0.05(-1.10%) |
Oct 26, 2021 | 4.783 | 4.353 | 206,085 | -0.46(-9.54%) | ||
Oct 25, 2021 | 4.802 | 5.108 | 4.778 | 4.812 | 199,371 | -0.02(-0.40%) |
Oct 22, 2021 | 5.548 | 5.549 | 4.500 | 4.831 | 656,851 | -0.99(-17.08%) |
Oct 21, 2021 | 6.285 | 6.983 | 5.261 | 5.826 | 2,445,218 | -0.35(-5.73%) |
Oct 20, 2021 | 4.888 | 6.304 | 4.879 | 6.180 | 2,634,021 | +1.42(+29.72%) |
Oct 19, 2021 | 4.467 | 4.879 | 4.338 | 4.764 | 290,126 | +0.47(+10.91%) |
Oct 18, 2021 | 4.037 | 4.353 | 4.037 | 4.295 | 83,653 | +0.16(+3.94%) |
Oct 15, 2021 | 4.104 | 4.238 | 3.997 | 4.133 | 39,170 | +0.03(+0.70%) |
Oct 14, 2021 | 4.314 | 4.343 | 3.970 | 4.104 | 67,649 | -0.11(-2.50%) |
Oct 13, 2021 | 4.037 | 4.295 | 4.037 | 4.209 | 23,274 | +0.16(+4.02%) |
Oct 12, 2021 | 4.114 | 4.257 | 4.006 | 4.047 | 30,348 | -0.17(-4.08%) |
Oct 11, 2021 | 4.286 | 4.286 | 3.999 | 4.219 | 36,672 | -0.01(-0.23%) |
Oct 08, 2021 | 4.142 | 4.429 | 4.094 | 4.228 | 84,011 | +0.09(+2.08%) |
Oct 07, 2021 | 4.075 | 4.247 | 3.960 | 4.142 | 127,104 | +0.22(+5.61%) |
Oct 06, 2021 | 3.846 | 3.989 | 3.731 | 3.922 | 30,812 | +0.07(+1.74%) |
Oct 05, 2021 | 3.750 | 4.047 | 3.750 | 3.855 | 34,209 | +0.05(+1.26%) |
Oct 04, 2021 | 3.960 | 3.960 | 3.731 | 3.807 | 29,234 | -0.15(-3.86%) |