Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.350 | 2.519 | 2.300 | 2.460 | 241,708 | +0.13(+5.58%) |
Dec 30, 2021 | 2.340 | 2.360 | 2.270 | 2.330 | 238,758 | +0.13(+5.91%) |
Dec 29, 2021 | 2.230 | 2.310 | 2.040 | 2.200 | 271,770 | -0.06(-2.65%) |
Dec 28, 2021 | 2.310 | 2.400 | 2.100 | 2.260 | 261,440 | -0.08(-3.42%) |
Dec 27, 2021 | 2.450 | 2.540 | 2.320 | 2.340 | 84,557 | -0.11(-4.49%) |
Dec 23, 2021 | 2.470 | 2.520 | 2.430 | 2.450 | 72,933 | -0.03(-1.21%) |
Dec 22, 2021 | 2.510 | 2.565 | 2.480 | 2.480 | 34,979 | -0.01(-0.40%) |
Dec 21, 2021 | 2.360 | 2.550 | 2.310 | 2.490 | 150,639 | +0.15(+6.41%) |
Dec 20, 2021 | 2.400 | 2.421 | 2.280 | 2.340 | 34,276 | -0.12(-4.88%) |
Dec 17, 2021 | 2.290 | 2.520 | 2.260 | 2.460 | 38,878 | +0.13(+5.58%) |
Dec 16, 2021 | 2.380 | 2.400 | 2.300 | 2.330 | 86,649 | -0.01(-0.43%) |
Dec 15, 2021 | 2.380 | 2.425 | 2.230 | 2.340 | 125,508 | -0.06(-2.50%) |
Dec 14, 2021 | 2.430 | 2.450 | 2.330 | 2.400 | 62,572 | -0.03(-1.23%) |
Dec 13, 2021 | 2.540 | 2.680 | 2.410 | 2.430 | 62,255 | -0.14(-5.45%) |
Dec 10, 2021 | 2.640 | 2.780 | 2.520 | 2.570 | 30,418 | -0.07(-2.65%) |
Dec 09, 2021 | 2.710 | 2.740 | 2.570 | 2.640 | 35,736 | -0.07(-2.58%) |
Dec 08, 2021 | 2.680 | 2.780 | 2.640 | 2.710 | 117,940 | +0.01(+0.37%) |
Dec 07, 2021 | 2.570 | 2.730 | 2.560 | 2.700 | 220,042 | +0.10(+3.85%) |
Dec 06, 2021 | 2.510 | 2.650 | 2.360 | 2.600 | 130,531 | +0.12(+4.84%) |
Dec 03, 2021 | 2.580 | 2.580 | 2.360 | 2.480 | 211,259 | -0.12(-4.62%) |
Dec 02, 2021 | 2.610 | 2.780 | 2.430 | 2.600 | 194,191 | -0.02(-0.76%) |
Dec 01, 2021 | 2.750 | 2.820 | 2.600 | 2.620 | 311,679 | -0.06(-2.24%) |
Nov 30, 2021 | 2.750 | 2.790 | 2.600 | 2.680 | 118,821 | -0.08(-2.90%) |
Nov 29, 2021 | 2.900 | 2.930 | 2.720 | 2.760 | 62,896 | -0.05(-1.78%) |
Nov 26, 2021 | 2.770 | 2.988 | 2.770 | 2.810 | 24,953 | -0.07(-2.43%) |
Nov 24, 2021 | 2.810 | 2.960 | 2.777 | 2.880 | 54,848 | +0.07(+2.49%) |
Nov 23, 2021 | 2.880 | 2.880 | 2.730 | 2.810 | 122,018 | -0.07(-2.43%) |
Nov 22, 2021 | 3.030 | 3.060 | 2.790 | 2.880 | 174,152 | -0.16(-5.26%) |
Nov 19, 2021 | 3.000 | 3.100 | 3.000 | 3.040 | 57,459 | +0.02(+0.66%) |
Nov 18, 2021 | 3.100 | 3.070 | 2.790 | 3.020 | 256,544 | -0.11(-3.51%) |
Nov 17, 2021 | 3.250 | 3.350 | 3.100 | 3.130 | 99,747 | -0.12(-3.69%) |
Nov 16, 2021 | 3.350 | 3.400 | 3.220 | 3.250 | 101,044 | -0.13(-3.85%) |
Nov 15, 2021 | 3.260 | 3.440 | 3.260 | 3.380 | 210,778 | +0.12(+3.68%) |
Nov 12, 2021 | 3.280 | 3.391 | 3.220 | 3.260 | 123,493 | -0.01(-0.31%) |
Nov 11, 2021 | 3.390 | 3.430 | 3.250 | 3.270 | 126,137 | -0.01(-0.30%) |
Nov 10, 2021 | 3.670 | 3.280 | 294,892 | -0.45(-12.06%) | ||
Nov 09, 2021 | 3.910 | 3.930 | 3.610 | 3.730 | 172,591 | -0.23(-5.81%) |
Nov 08, 2021 | 4.050 | 4.070 | 3.900 | 3.960 | 93,079 | -0.10(-2.46%) |
Nov 05, 2021 | 4.100 | 4.100 | 3.960 | 4.060 | 62,662 | -0.01(-0.25%) |
Nov 04, 2021 | 4.210 | 4.210 | 3.930 | 4.070 | 113,891 | -0.08(-1.93%) |
Nov 03, 2021 | 4.050 | 4.190 | 3.950 | 4.150 | 150,355 | +0.10(+2.47%) |
Nov 02, 2021 | 3.890 | 4.117 | 3.770 | 4.050 | 477,216 | +0.20(+5.19%) |
Nov 01, 2021 | 3.830 | 3.970 | 3.830 | 3.850 | 87,307 | +0.02(+0.52%) |
Oct 29, 2021 | 3.870 | 3.890 | 3.770 | 3.830 | 64,886 | -0.02(-0.52%) |
Oct 28, 2021 | 3.740 | 3.850 | 3.710 | 3.850 | 101,468 | +0.10(+2.67%) |
Oct 27, 2021 | 3.810 | 3.850 | 3.710 | 3.750 | 102,244 | -0.02(-0.53%) |
Oct 26, 2021 | 3.980 | 3.770 | 158,537 | -0.16(-4.07%) | ||
Oct 25, 2021 | 3.800 | 4.080 | 3.750 | 3.930 | 612,663 | +0.20(+5.36%) |
Oct 22, 2021 | 3.720 | 3.829 | 3.730 | 135,760 | -0.01(-0.27%) | |
Oct 21, 2021 | 3.920 | 4.028 | 3.710 | 3.740 | 214,774 | -0.24(-6.03%) |
Oct 20, 2021 | 4.050 | 4.130 | 3.960 | 3.980 | 92,609 | -0.12(-2.93%) |
Oct 19, 2021 | 4.060 | 4.200 | 3.970 | 4.100 | 116,014 | +0.04(+0.99%) |
Oct 18, 2021 | 4.050 | 4.170 | 3.930 | 4.060 | 197,114 | +0.02(+0.50%) |
Oct 15, 2021 | 4.060 | 4.190 | 3.940 | 4.040 | 189,190 | -0.05(-1.22%) |
Oct 14, 2021 | 4.080 | 4.228 | 4.000 | 4.090 | 124,708 | -0.01(-0.24%) |
Oct 13, 2021 | 4.280 | 4.340 | 4.050 | 4.100 | 157,301 | -0.16(-3.76%) |
Oct 12, 2021 | 3.960 | 4.370 | 3.860 | 4.260 | 424,125 | +0.26(+6.50%) |
Oct 11, 2021 | 4.180 | 4.230 | 3.910 | 4.000 | 354,179 | -0.15(-3.61%) |
Oct 08, 2021 | 3.770 | 4.280 | 3.730 | 4.150 | 584,594 | +0.37(+9.79%) |
Oct 07, 2021 | 3.670 | 3.790 | 3.620 | 3.780 | 53,061 | +0.12(+3.28%) |
Oct 06, 2021 | 3.690 | 3.740 | 3.540 | 3.660 | 77,071 | -0.14(-3.68%) |
Oct 05, 2021 | 3.760 | 3.800 | 3.611 | 3.800 | 186,213 | +0.03(+0.80%) |
Oct 04, 2021 | 3.450 | 3.840 | 3.420 | 3.770 | 266,111 | +0.30(+8.65%) |