Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.800 | 2.930 | 2.770 | 2.880 | 98,555 | +0.13(+4.73%) |
Dec 30, 2021 | 2.560 | 2.810 | 2.560 | 2.750 | 204,349 | +0.14(+5.36%) |
Dec 29, 2021 | 2.720 | 2.770 | 2.590 | 2.610 | 183,955 | -0.16(-5.78%) |
Dec 28, 2021 | 2.880 | 2.940 | 2.690 | 2.770 | 221,133 | -0.11(-3.82%) |
Dec 27, 2021 | 3.040 | 3.120 | 2.850 | 2.880 | 54,901 | -0.14(-4.64%) |
Dec 23, 2021 | 3.000 | 3.050 | 2.970 | 3.020 | 23,646 | +0.01(+0.33%) |
Dec 22, 2021 | 3.090 | 3.120 | 2.970 | 3.010 | 75,100 | -0.02(-0.66%) |
Dec 21, 2021 | 3.000 | 3.050 | 2.970 | 3.030 | 83,266 | +0.03(+1.00%) |
Dec 20, 2021 | 3.230 | 3.230 | 2.930 | 3.000 | 55,211 | -0.19(-5.96%) |
Dec 17, 2021 | 2.850 | 3.190 | 2.850 | 3.190 | 72,966 | +0.30(+10.38%) |
Dec 16, 2021 | 3.020 | 3.020 | 2.830 | 2.890 | 71,633 | -0.07(-2.36%) |
Dec 15, 2021 | 2.920 | 2.980 | 2.800 | 2.960 | 95,471 | +0.05(+1.72%) |
Dec 14, 2021 | 2.980 | 3.040 | 2.900 | 2.910 | 81,557 | -0.12(-3.96%) |
Dec 13, 2021 | 3.400 | 3.430 | 2.935 | 3.030 | 176,807 | -0.37(-10.88%) |
Dec 10, 2021 | 3.330 | 3.440 | 3.300 | 3.400 | 75,195 | +0.07(+2.10%) |
Dec 09, 2021 | 3.400 | 3.470 | 3.240 | 3.330 | 48,649 | -0.04(-1.19%) |
Dec 08, 2021 | 3.370 | 3.380 | 3.205 | 3.370 | 88,833 | +0.05(+1.51%) |
Dec 07, 2021 | 3.140 | 3.410 | 3.068 | 3.320 | 49,653 | +0.17(+5.40%) |
Dec 06, 2021 | 2.960 | 3.180 | 2.880 | 3.150 | 134,620 | +0.26(+9.00%) |
Dec 03, 2021 | 3.110 | 3.110 | 2.880 | 2.890 | 65,430 | -0.22(-7.07%) |
Dec 02, 2021 | 3.150 | 3.150 | 3.015 | 3.110 | 59,352 | +0.00(+0.00%) |
Dec 01, 2021 | 3.110 | 3.260 | 3.090 | 3.110 | 59,882 | +0.01(+0.32%) |
Nov 30, 2021 | 3.490 | 3.525 | 2.970 | 3.100 | 286,432 | -0.35(-10.14%) |
Nov 29, 2021 | 3.680 | 3.790 | 3.430 | 3.450 | 133,339 | +0.02(+0.58%) |
Nov 26, 2021 | 3.480 | 3.615 | 3.420 | 3.430 | 103,526 | -0.05(-1.44%) |
Nov 24, 2021 | 3.460 | 3.527 | 3.460 | 3.480 | 40,410 | +0.02(+0.58%) |
Nov 23, 2021 | 3.410 | 3.520 | 3.410 | 3.460 | 66,298 | +0.06(+1.76%) |
Nov 22, 2021 | 3.620 | 3.710 | 3.400 | 3.400 | 93,394 | -0.15(-4.23%) |
Nov 19, 2021 | 3.510 | 3.760 | 3.510 | 3.550 | 75,828 | +0.01(+0.28%) |
Nov 18, 2021 | 3.760 | 3.590 | 3.510 | 3.540 | 83,652 | -0.22(-5.85%) |
Nov 17, 2021 | 3.830 | 3.880 | 3.720 | 3.760 | 74,955 | -0.11(-2.84%) |
Nov 16, 2021 | 4.090 | 4.100 | 3.800 | 3.870 | 72,103 | -0.19(-4.68%) |
Nov 15, 2021 | 4.210 | 4.230 | 4.050 | 4.060 | 89,223 | -0.17(-4.02%) |
Nov 12, 2021 | 4.120 | 4.280 | 4.080 | 4.230 | 85,195 | +0.18(+4.44%) |
Nov 11, 2021 | 4.220 | 4.220 | 4.030 | 4.050 | 54,933 | -0.13(-3.11%) |
Nov 10, 2021 | 4.080 | 4.180 | 73,110 | +0.10(+2.45%) | ||
Nov 09, 2021 | 4.340 | 4.402 | 4.080 | 4.080 | 166,215 | -0.30(-6.85%) |
Nov 08, 2021 | 4.490 | 4.560 | 4.321 | 4.380 | 137,187 | -0.09(-2.01%) |
Nov 05, 2021 | 4.620 | 4.737 | 4.470 | 4.470 | 151,033 | -0.15(-3.25%) |
Nov 04, 2021 | 5.030 | 5.200 | 4.560 | 4.620 | 317,031 | -0.17(-3.55%) |
Nov 03, 2021 | 4.780 | 5.000 | 4.750 | 4.790 | 34,431 | +0.01(+0.21%) |
Nov 02, 2021 | 4.580 | 4.790 | 4.580 | 4.780 | 32,017 | +0.17(+3.69%) |
Nov 01, 2021 | 4.500 | 4.810 | 4.804 | 4.610 | 97,196 | -0.20(-4.16%) |
Oct 29, 2021 | 4.850 | 4.900 | 4.810 | 4.810 | 8,572 | -0.04(-0.82%) |
Oct 28, 2021 | 4.760 | 4.880 | 4.760 | 4.850 | 16,801 | +0.09(+1.89%) |
Oct 27, 2021 | 4.700 | 4.900 | 4.700 | 4.760 | 41,712 | +0.06(+1.28%) |
Oct 26, 2021 | 4.580 | 4.700 | 4.700 | 15,522 | +0.14(+3.07%) | |
Oct 25, 2021 | 4.670 | 4.680 | 4.520 | 4.560 | 102,463 | -0.11(-2.36%) |
Oct 22, 2021 | 4.740 | 4.740 | 4.571 | 4.670 | 11,701 | -0.06(-1.27%) |
Oct 21, 2021 | 4.750 | 4.810 | 4.510 | 4.730 | 102,218 | -0.08(-1.66%) |
Oct 20, 2021 | 4.780 | 4.949 | 4.730 | 4.810 | 95,166 | -0.02(-0.41%) |
Oct 19, 2021 | 4.780 | 4.890 | 4.780 | 4.830 | 14,373 | +0.06(+1.26%) |
Oct 18, 2021 | 4.770 | 4.850 | 4.710 | 4.770 | 11,248 | +0.01(+0.21%) |
Oct 15, 2021 | 4.860 | 4.860 | 4.760 | 4.760 | 32,434 | -0.09(-1.86%) |
Oct 14, 2021 | 4.825 | 4.890 | 4.821 | 4.850 | 17,970 | +0.04(+0.83%) |
Oct 13, 2021 | 4.800 | 4.900 | 4.790 | 4.810 | 28,030 | -0.04(-0.82%) |
Oct 12, 2021 | 4.870 | 4.900 | 4.810 | 4.850 | 27,084 | -0.05(-1.02%) |
Oct 11, 2021 | 4.820 | 4.900 | 4.770 | 4.900 | 25,325 | +0.05(+1.03%) |
Oct 08, 2021 | 4.880 | 4.880 | 4.760 | 4.850 | 36,805 | -0.01(-0.21%) |
Oct 07, 2021 | 4.790 | 4.930 | 4.790 | 4.860 | 26,918 | +0.07(+1.46%) |
Oct 06, 2021 | 4.700 | 4.970 | 4.700 | 4.790 | 30,774 | +0.02(+0.42%) |
Oct 05, 2021 | 4.720 | 4.770 | 4.710 | 4.770 | 20,690 | +0.07(+1.49%) |
Oct 04, 2021 | 4.880 | 4.880 | 4.700 | 4.700 | 58,407 | -0.20(-4.08%) |