Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.720 | 2.820 | 2.620 | 2.630 | 6,001,573 | -0.11(-4.01%) |
Dec 30, 2021 | 2.650 | 2.850 | 2.600 | 2.740 | 5,924,031 | +0.06(+2.24%) |
Dec 29, 2021 | 2.770 | 2.790 | 2.610 | 2.680 | 5,128,539 | -0.12(-4.29%) |
Dec 28, 2021 | 2.870 | 2.910 | 2.785 | 2.800 | 4,799,117 | -0.08(-2.78%) |
Dec 27, 2021 | 3.050 | 3.120 | 2.880 | 2.880 | 6,686,078 | -0.18(-5.88%) |
Dec 23, 2021 | 3.010 | 3.100 | 2.960 | 3.060 | 6,408,401 | +0.02(+0.66%) |
Dec 22, 2021 | 3.030 | 3.130 | 2.980 | 3.040 | 7,335,174 | -0.03(-0.98%) |
Dec 21, 2021 | 2.950 | 3.070 | 2.885 | 3.070 | 5,728,442 | +0.16(+5.50%) |
Dec 20, 2021 | 2.970 | 3.050 | 2.850 | 2.910 | 7,429,258 | -0.15(-4.90%) |
Dec 17, 2021 | 2.990 | 3.170 | 2.920 | 3.060 | 6,580,986 | +0.02(+0.66%) |
Dec 16, 2021 | 3.080 | 3.145 | 2.960 | 3.040 | 6,188,215 | -0.06(-1.94%) |
Dec 15, 2021 | 3.070 | 3.110 | 2.860 | 3.100 | 9,507,953 | +0.06(+1.97%) |
Dec 14, 2021 | 3.000 | 3.145 | 3.000 | 3.040 | 6,776,370 | -0.06(-1.94%) |
Dec 13, 2021 | 3.350 | 3.360 | 3.050 | 3.100 | 8,179,763 | -0.29(-8.55%) |
Dec 10, 2021 | 3.370 | 3.455 | 3.280 | 3.390 | 10,481,724 | +0.04(+1.19%) |
Dec 09, 2021 | 3.700 | 3.780 | 3.280 | 3.350 | 25,837,184 | -0.56(-14.32%) |
Dec 08, 2021 | 3.130 | 3.940 | 3.080 | 3.910 | 54,354,964 | +0.68(+21.05%) |
Dec 07, 2021 | 3.060 | 3.280 | 3.010 | 3.230 | 18,434,540 | +0.24(+8.03%) |
Dec 06, 2021 | 3.110 | 3.150 | 2.890 | 2.990 | 12,531,077 | -0.04(-1.32%) |
Dec 03, 2021 | 3.300 | 3.300 | 2.910 | 3.030 | 17,226,168 | -0.47(-13.43%) |
Dec 02, 2021 | 3.710 | 3.760 | 3.360 | 3.500 | 107,677,800 | +0.18(+5.42%) |
Dec 01, 2021 | 3.010 | 3.320 | 2.780 | 3.320 | 37,489,428 | +0.41(+14.09%) |
Nov 30, 2021 | 3.150 | 3.175 | 2.832 | 2.910 | 11,358,400 | -0.28(-8.78%) |
Nov 29, 2021 | 3.340 | 3.380 | 3.110 | 3.190 | 6,619,147 | -0.13(-3.92%) |
Nov 26, 2021 | 3.230 | 3.440 | 3.180 | 3.320 | 5,541,755 | -0.08(-2.35%) |
Nov 24, 2021 | 3.320 | 3.480 | 3.270 | 3.400 | 8,184,861 | +0.03(+0.89%) |
Nov 23, 2021 | 3.390 | 3.530 | 3.230 | 3.370 | 7,999,895 | -0.01(-0.30%) |
Nov 22, 2021 | 3.620 | 3.640 | 3.310 | 3.380 | 9,947,151 | -0.32(-8.65%) |
Nov 19, 2021 | 3.910 | 4.120 | 3.540 | 3.700 | 43,495,956 | +0.17(+4.82%) |
Nov 18, 2021 | 3.690 | 3.550 | 3.495 | 3.530 | 9,123,952 | -0.23(-6.12%) |
Nov 17, 2021 | 3.900 | 3.910 | 3.650 | 3.760 | 9,331,027 | -0.17(-4.33%) |
Nov 16, 2021 | 3.980 | 4.125 | 3.880 | 3.930 | 16,284,069 | -0.08(-2.00%) |
Nov 15, 2021 | 4.060 | 4.180 | 3.955 | 4.010 | 12,572,404 | -0.08(-1.96%) |
Nov 12, 2021 | 4.020 | 4.600 | 3.835 | 4.090 | 39,130,472 | +0.18(+4.60%) |
Nov 11, 2021 | 3.930 | 4.040 | 3.860 | 3.910 | 14,505,723 | -0.15(-3.69%) |
Nov 10, 2021 | 4.030 | 3.830 | 4.060 | 18,814,770 | -0.02(-0.49%) | |
Nov 09, 2021 | 4.170 | 4.196 | 3.960 | 4.080 | 10,253,084 | -0.26(-5.99%) |
Nov 08, 2021 | 4.160 | 4.600 | 4.080 | 4.340 | 20,504,604 | +0.12(+2.84%) |
Nov 05, 2021 | 4.320 | 4.350 | 4.010 | 4.220 | 12,149,968 | +0.03(+0.72%) |
Nov 04, 2021 | 4.360 | 4.420 | 4.120 | 4.190 | 14,234,313 | -0.20(-4.56%) |
Nov 03, 2021 | 4.400 | 5.140 | 4.250 | 4.390 | 56,656,996 | -0.18(-3.94%) |
Nov 02, 2021 | 3.590 | 5.180 | 3.190 | 4.570 | 98,192,976 | +0.74(+19.32%) |
Nov 01, 2021 | 4.180 | 4.000 | 3.770 | 3.830 | 26,931,432 | -0.46(-10.72%) |
Oct 29, 2021 | 4.580 | 4.290 | 39,603,828 | -0.50(-10.44%) | ||
Oct 28, 2021 | 4.950 | 5.120 | 4.510 | 4.790 | 57,996,184 | +0.01(+0.21%) |
Oct 27, 2021 | 5.040 | 5.650 | 4.510 | 4.780 | 172,997,184 | +0.43(+9.89%) |
Oct 26, 2021 | 6.350 | 4.350 | 126,398,664 | -2.81(-39.25%) | ||
Oct 25, 2021 | 11.92 | 12.00 | 6.650 | 7.160 | 237,262,272 | -1.58(-18.08%) |
Oct 22, 2021 | 7.530 | 24.01 | 5.519 | 8.740 | 647,892,416 | +7.21(+471.24%) |
Oct 21, 2021 | 1.050 | 1.920 | 1.030 | 1.530 | 95,276,592 | +0.48(+45.71%) |
Oct 20, 2021 | 1.000 | 1.090 | 0.9800 | 1.050 | 3,234,282 | +0.03(+2.94%) |
Oct 19, 2021 | 1.040 | 1.060 | 0.9779 | 1.020 | 3,200,313 | +0.00(+0.00%) |
Oct 18, 2021 | 1.030 | 1.065 | 1.000 | 1.020 | 1,699,104 | -0.01(-0.97%) |
Oct 15, 2021 | 0.9300 | 1.060 | 0.9299 | 1.030 | 3,986,833 | +0.10(+10.97%) |
Oct 14, 2021 | 0.9223 | 0.9550 | 0.9150 | 0.9282 | 794,249 | -0.00(-0.41%) |
Oct 13, 2021 | 0.9400 | 0.9500 | 0.9101 | 0.9320 | 1,527,610 | +0.00(+0.22%) |
Oct 12, 2021 | 0.9100 | 0.9450 | 0.8900 | 0.9300 | 1,205,287 | +0.02(+2.21%) |
Oct 11, 2021 | 0.9100 | 0.9399 | 0.9000 | 0.9099 | 1,826,104 | +0.01(+0.83%) |
Oct 08, 2021 | 0.8930 | 0.9088 | 0.8610 | 0.9024 | 676,105 | +0.02(+1.99%) |
Oct 07, 2021 | 0.9000 | 0.9247 | 0.8610 | 0.8848 | 792,037 | -0.01(-0.61%) |
Oct 06, 2021 | 0.8700 | 0.9202 | 0.8500 | 0.8902 | 1,355,928 | +0.01(+1.27%) |
Oct 05, 2021 | 0.9000 | 0.9000 | 0.8700 | 0.8790 | 716,120 | -0.00(-0.23%) |
Oct 04, 2021 | 0.9200 | 0.9200 | 0.8726 | 0.8810 | 754,809 | -0.04(-4.53%) |