Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.22 | 12.84 | 11.64 | 12.07 | 1,219,586 | -0.60(-4.74%) |
Dec 30, 2021 | 11.98 | 13.98 | 11.40 | 12.67 | 5,158,977 | +0.75(+6.29%) |
Dec 29, 2021 | 12.43 | 13.17 | 11.51 | 11.92 | 1,542,960 | -0.29(-2.38%) |
Dec 28, 2021 | 13.84 | 15.15 | 12.09 | 12.21 | 6,506,262 | -0.26(-2.09%) |
Dec 27, 2021 | 13.56 | 13.65 | 12.04 | 12.47 | 1,248,250 | -1.23(-8.98%) |
Dec 23, 2021 | 16.25 | 16.40 | 13.60 | 13.70 | 3,368,630 | -3.19(-18.89%) |
Dec 22, 2021 | 17.64 | 18.29 | 16.50 | 16.89 | 1,394,337 | +0.15(+0.89%) |
Dec 21, 2021 | 17.36 | 19.25 | 16.00 | 16.74 | 4,062,855 | +0.96(+6.08%) |
Dec 20, 2021 | 16.35 | 17.69 | 15.75 | 15.78 | 813,828 | -1.61(-9.26%) |
Dec 17, 2021 | 15.66 | 17.74 | 15.22 | 17.39 | 1,395,211 | +1.42(+8.89%) |
Dec 16, 2021 | 17.24 | 17.60 | 15.65 | 15.97 | 1,297,661 | -1.36(-7.85%) |
Dec 15, 2021 | 17.62 | 17.95 | 15.71 | 17.33 | 1,361,855 | -0.39(-2.20%) |
Dec 14, 2021 | 17.69 | 19.19 | 17.28 | 17.72 | 1,533,640 | -0.52(-2.85%) |
Dec 13, 2021 | 19.13 | 19.60 | 17.23 | 18.24 | 2,321,391 | -1.19(-6.12%) |
Dec 10, 2021 | 20.85 | 20.85 | 19.03 | 19.43 | 1,696,689 | +0.37(+1.94%) |
Dec 09, 2021 | 22.38 | 24.98 | 18.90 | 19.06 | 5,435,591 | -2.84(-12.97%) |
Dec 08, 2021 | 19.58 | 23.71 | 19.30 | 21.90 | 7,311,849 | +2.32(+11.85%) |
Dec 07, 2021 | 20.04 | 21.47 | 18.63 | 19.58 | 2,030,008 | -0.16(-0.79%) |
Dec 06, 2021 | 18.80 | 24.41 | 16.71 | 19.74 | 13,380,441 | -0.38(-1.91%) |
Dec 03, 2021 | 24.63 | 26.00 | 20.01 | 20.12 | 28,696,480 | +2.12(+11.78%) |
Dec 02, 2021 | 19.55 | 19.71 | 17.65 | 18.00 | 2,886,476 | -2.43(-11.89%) |
Dec 01, 2021 | 23.99 | 25.66 | 20.15 | 20.43 | 6,482,990 | -5.83(-22.20%) |
Nov 30, 2021 | 26.30 | 31.40 | 22.56 | 26.26 | 11,544,436 | +0.01(+0.04%) |
Nov 29, 2021 | 31.80 | 35.75 | 25.36 | 26.25 | 13,947,337 | -4.42(-14.41%) |
Nov 26, 2021 | 34.54 | 40.80 | 29.52 | 30.67 | 20,797,912 | -11.63(-27.49%) |
Nov 24, 2021 | 18.13 | 45.00 | 17.36 | 42.30 | 99,952,720 | +25.08(+145.64%) |
Nov 23, 2021 | 23.18 | 25.50 | 14.50 | 17.22 | 23,753,820 | -10.98(-38.94%) |
Nov 22, 2021 | 8.710 | 28.52 | 8.310 | 28.20 | 127,634,456 | +18.17(+181.16%) |
Nov 19, 2021 | 11.81 | 14.75 | 8.950 | 10.03 | 102,959,952 | +3.16(+46.00%) |
Nov 18, 2021 | 3.720 | 8.880 | 6.750 | 6.870 | 273,305,408 | +3.95(+135.27%) |
Nov 17, 2021 | 3.130 | 3.130 | 2.840 | 2.920 | 132,678 | -0.21(-6.56%) |
Nov 16, 2021 | 3.320 | 3.330 | 3.070 | 3.125 | 100,422 | -0.17(-5.02%) |
Nov 15, 2021 | 3.400 | 3.492 | 3.260 | 3.290 | 71,991 | -0.11(-3.24%) |
Nov 12, 2021 | 3.510 | 3.580 | 3.380 | 3.400 | 58,715 | -0.06(-1.73%) |
Nov 11, 2021 | 3.580 | 3.580 | 3.440 | 3.460 | 36,523 | -0.06(-1.70%) |
Nov 10, 2021 | 3.480 | 3.520 | 59,622 | +0.02(+0.57%) | ||
Nov 09, 2021 | 3.730 | 3.730 | 3.360 | 3.500 | 125,963 | -0.22(-5.91%) |
Nov 08, 2021 | 3.990 | 3.990 | 3.627 | 3.720 | 120,486 | -0.18(-4.62%) |
Nov 05, 2021 | 4.130 | 4.155 | 3.800 | 3.900 | 192,973 | -0.36(-8.45%) |
Nov 04, 2021 | 3.880 | 4.320 | 3.860 | 4.260 | 444,755 | +0.40(+10.36%) |
Nov 03, 2021 | 3.830 | 3.950 | 3.800 | 3.860 | 133,779 | +0.07(+1.85%) |
Nov 02, 2021 | 3.560 | 3.990 | 3.500 | 3.790 | 137,299 | +0.30(+8.60%) |
Nov 01, 2021 | 3.430 | 3.490 | 3.360 | 3.490 | 41,014 | +0.04(+1.16%) |
Oct 29, 2021 | 3.440 | 3.510 | 3.390 | 3.450 | 33,603 | -0.04(-1.15%) |
Oct 28, 2021 | 3.550 | 3.550 | 3.400 | 3.490 | 30,966 | +0.00(+0.00%) |
Oct 27, 2021 | 3.470 | 3.520 | 3.320 | 3.490 | 91,465 | +0.03(+0.87%) |
Oct 26, 2021 | 3.630 | 3.460 | 35,121 | -0.06(-1.70%) | ||
Oct 25, 2021 | 3.380 | 3.520 | 3.350 | 3.520 | 33,686 | +0.15(+4.45%) |
Oct 22, 2021 | 3.540 | 3.540 | 3.280 | 3.370 | 97,209 | -0.19(-5.34%) |
Oct 21, 2021 | 3.770 | 3.829 | 3.472 | 3.560 | 126,969 | -0.23(-6.07%) |
Oct 20, 2021 | 3.760 | 3.850 | 3.720 | 3.790 | 41,418 | -0.02(-0.52%) |
Oct 19, 2021 | 3.830 | 3.935 | 3.680 | 3.810 | 34,996 | -0.01(-0.26%) |
Oct 18, 2021 | 4.090 | 4.090 | 3.760 | 3.820 | 75,650 | -0.16(-4.02%) |
Oct 15, 2021 | 4.160 | 4.160 | 3.900 | 3.980 | 115,329 | -0.12(-2.93%) |
Oct 14, 2021 | 4.060 | 4.240 | 3.930 | 4.100 | 298,670 | +0.29(+7.61%) |
Oct 13, 2021 | 3.740 | 3.890 | 3.670 | 3.810 | 206,308 | +0.22(+6.13%) |
Oct 12, 2021 | 3.410 | 3.750 | 3.410 | 3.590 | 291,808 | +0.14(+4.06%) |
Oct 11, 2021 | 3.410 | 3.480 | 3.290 | 3.450 | 29,270 | +0.03(+0.88%) |
Oct 08, 2021 | 3.390 | 3.479 | 3.300 | 3.420 | 30,787 | +0.07(+2.09%) |
Oct 07, 2021 | 3.280 | 3.400 | 3.210 | 3.350 | 63,413 | +0.06(+1.82%) |
Oct 06, 2021 | 3.380 | 3.380 | 3.200 | 3.290 | 79,225 | -0.14(-4.08%) |
Oct 05, 2021 | 3.430 | 3.540 | 3.360 | 3.430 | 66,429 | +0.02(+0.59%) |
Oct 04, 2021 | 3.610 | 3.610 | 3.360 | 3.410 | 80,239 | -0.24(-6.58%) |