Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.486 | 2.615 | 2.486 | 2.615 | 315,258 | +0.08(+3.15%) |
Dec 30, 2021 | 2.547 | 2.587 | 2.486 | 2.535 | 409,333 | -0.04(-1.67%) |
Dec 29, 2021 | 2.603 | 2.603 | 2.492 | 2.578 | 335,148 | +0.01(+0.24%) |
Dec 28, 2021 | 2.554 | 2.603 | 2.554 | 2.572 | 319,893 | -0.01(-0.47%) |
Dec 27, 2021 | 2.621 | 2.621 | 2.486 | 2.584 | 356,186 | -0.04(-1.41%) |
Dec 23, 2021 | 2.639 | 2.658 | 2.560 | 2.621 | 355,438 | -0.04(-1.39%) |
Dec 22, 2021 | 2.584 | 2.670 | 2.554 | 2.658 | 289,418 | +0.04(+1.41%) |
Dec 21, 2021 | 2.572 | 2.670 | 2.547 | 2.621 | 212,521 | +0.04(+1.43%) |
Dec 20, 2021 | 2.596 | 2.596 | 2.468 | 2.584 | 240,685 | -0.04(-1.64%) |
Dec 17, 2021 | 2.523 | 2.689 | 2.474 | 2.627 | 276,320 | +0.06(+2.39%) |
Dec 16, 2021 | 2.639 | 2.658 | 2.496 | 2.566 | 445,466 | -0.02(-0.71%) |
Dec 15, 2021 | 2.560 | 2.627 | 2.452 | 2.584 | 487,975 | +0.02(+0.96%) |
Dec 14, 2021 | 2.615 | 2.676 | 2.541 | 2.560 | 323,951 | -0.06(-2.34%) |
Dec 13, 2021 | 2.762 | 2.762 | 2.590 | 2.621 | 505,866 | -0.14(-5.11%) |
Dec 10, 2021 | 2.787 | 2.817 | 2.676 | 2.762 | 368,745 | -0.02(-0.88%) |
Dec 09, 2021 | 2.842 | 2.852 | 2.756 | 2.787 | 310,120 | -0.10(-3.61%) |
Dec 08, 2021 | 2.867 | 2.977 | 2.854 | 2.891 | 208,513 | +0.01(+0.43%) |
Dec 07, 2021 | 2.793 | 2.928 | 2.762 | 2.879 | 275,364 | +0.10(+3.76%) |
Dec 06, 2021 | 2.891 | 2.891 | 2.732 | 2.775 | 598,675 | -0.14(-4.64%) |
Dec 03, 2021 | 2.989 | 3.008 | 2.830 | 2.910 | 358,675 | -0.07(-2.47%) |
Dec 02, 2021 | 2.946 | 3.032 | 2.940 | 2.983 | 332,525 | +0.01(+0.41%) |
Dec 01, 2021 | 2.891 | 3.032 | 2.842 | 2.971 | 600,988 | +0.18(+6.61%) |
Nov 30, 2021 | 2.873 | 2.916 | 2.775 | 2.787 | 555,142 | -0.15(-5.02%) |
Nov 29, 2021 | 3.014 | 3.032 | 2.860 | 2.934 | 367,919 | -0.04(-1.24%) |
Nov 26, 2021 | 2.891 | 2.989 | 2.811 | 2.971 | 342,303 | -0.07(-2.22%) |
Nov 24, 2021 | 3.137 | 3.137 | 3.014 | 3.038 | 278,234 | -0.10(-3.32%) |
Nov 23, 2021 | 3.106 | 3.198 | 3.069 | 3.143 | 341,390 | +0.01(+0.39%) |
Nov 22, 2021 | 3.026 | 3.180 | 3.026 | 3.131 | 497,979 | +0.10(+3.45%) |
Nov 19, 2021 | 3.014 | 3.063 | 3.002 | 3.026 | 299,167 | -0.04(-1.20%) |
Nov 18, 2021 | 3.124 | 3.075 | 3.051 | 3.063 | 534,892 | -0.03(-0.99%) |
Nov 17, 2021 | 3.186 | 3.198 | 3.075 | 3.094 | 521,002 | -0.04(-1.18%) |
Nov 16, 2021 | 3.204 | 3.204 | 3.131 | 3.131 | 581,178 | -0.07(-2.30%) |
Nov 15, 2021 | 3.321 | 3.339 | 3.149 | 3.204 | 669,491 | -0.10(-3.15%) |
Nov 12, 2021 | 3.333 | 3.413 | 3.241 | 3.309 | 316,618 | +0.01(+0.37%) |
Nov 11, 2021 | 3.161 | 3.364 | 3.161 | 3.296 | 674,875 | +0.14(+4.27%) |
Nov 10, 2021 | 3.204 | 3.161 | 398,642 | -0.10(-3.20%) | ||
Nov 09, 2021 | 3.309 | 3.327 | 3.161 | 3.266 | 451,263 | -0.06(-1.66%) |
Nov 08, 2021 | 3.468 | 3.468 | 3.290 | 3.321 | 801,747 | -0.17(-4.75%) |
Nov 05, 2021 | 3.511 | 3.511 | 3.290 | 3.487 | 743,647 | +0.06(+1.79%) |
Nov 04, 2021 | 3.419 | 3.523 | 3.401 | 3.425 | 561,289 | +0.02(+0.72%) |
Nov 03, 2021 | 3.358 | 3.431 | 3.315 | 3.401 | 553,664 | +0.03(+0.91%) |
Nov 02, 2021 | 3.597 | 3.615 | 3.266 | 3.370 | 935,407 | -0.23(-6.30%) |
Nov 01, 2021 | 3.468 | 3.640 | 3.437 | 3.597 | 1,212,231 | +0.18(+5.20%) |
Oct 29, 2021 | 3.217 | 3.493 | 3.189 | 3.419 | 1,221,898 | +0.21(+6.49%) |
Oct 28, 2021 | 3.125 | 3.266 | 3.119 | 3.211 | 580,046 | +0.08(+2.54%) |
Oct 27, 2021 | 3.339 | 3.352 | 2.996 | 3.131 | 1,073,477 | -0.12(-3.58%) |
Oct 26, 2021 | 3.401 | 3.247 | 1,641,193 | -0.11(-3.28%) | ||
Oct 25, 2021 | 3.217 | 3.401 | 3.186 | 3.358 | 1,474,726 | +0.18(+5.59%) |
Oct 22, 2021 | 2.910 | 3.186 | 2.868 | 3.180 | 1,888,545 | +0.40(+14.32%) |
Oct 21, 2021 | 2.837 | 2.851 | 2.733 | 2.782 | 325,959 | -0.04(-1.52%) |
Oct 20, 2021 | 2.874 | 2.898 | 2.770 | 2.825 | 316,255 | -0.03(-1.07%) |
Oct 19, 2021 | 2.910 | 2.990 | 2.819 | 2.855 | 424,707 | -0.03(-1.06%) |
Oct 18, 2021 | 2.806 | 2.910 | 2.806 | 2.886 | 339,892 | +0.08(+2.84%) |
Oct 15, 2021 | 2.837 | 2.914 | 2.796 | 2.806 | 258,889 | -0.03(-1.08%) |
Oct 14, 2021 | 2.904 | 2.904 | 2.782 | 2.837 | 225,313 | -0.01(-0.22%) |
Oct 13, 2021 | 2.794 | 2.855 | 2.690 | 2.843 | 344,811 | +0.01(+0.43%) |
Oct 12, 2021 | 2.868 | 2.898 | 2.788 | 2.831 | 318,393 | -0.02(-0.86%) |
Oct 11, 2021 | 2.880 | 2.909 | 2.825 | 2.855 | 268,050 | +0.01(+0.22%) |
Oct 08, 2021 | 2.941 | 2.972 | 2.825 | 2.849 | 234,942 | -0.04(-1.27%) |
Oct 07, 2021 | 2.782 | 3.002 | 2.782 | 2.886 | 625,198 | +0.07(+2.39%) |
Oct 06, 2021 | 2.782 | 2.831 | 2.733 | 2.819 | 211,418 | -0.01(-0.43%) |
Oct 05, 2021 | 2.849 | 2.904 | 2.751 | 2.831 | 612,799 | +0.03(+1.09%) |
Oct 04, 2021 | 2.806 | 2.825 | 2.678 | 2.800 | 639,457 | -0.05(-1.72%) |