Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.945 | 3.006 | 2.945 | 2.980 | 11,191,186 | +0.01(+0.29%) |
Dec 30, 2021 | 2.941 | 2.998 | 2.928 | 2.972 | 39,159,424 | +0.04(+1.49%) |
Dec 29, 2021 | 2.963 | 2.980 | 2.919 | 2.928 | 28,105,842 | -0.03(-1.18%) |
Dec 28, 2021 | 2.980 | 3.015 | 2.963 | 2.963 | 28,751,320 | -0.03(-1.16%) |
Dec 27, 2021 | 2.937 | 2.998 | 2.919 | 2.998 | 21,893,948 | +0.05(+1.78%) |
Dec 23, 2021 | 2.893 | 2.945 | 2.884 | 2.945 | 32,397,892 | +0.03(+1.20%) |
Dec 22, 2021 | 2.867 | 2.919 | 2.832 | 2.911 | 46,484,120 | +0.04(+1.52%) |
Dec 21, 2021 | 2.911 | 2.919 | 2.841 | 2.867 | 28,701,312 | -0.01(-0.23%) |
Dec 20, 2021 | 2.925 | 2.934 | 2.848 | 2.874 | 66,172,396 | -0.12(-4.02%) |
Dec 17, 2021 | 3.020 | 3.028 | 2.960 | 2.994 | 46,796,276 | -0.07(-2.25%) |
Dec 16, 2021 | 3.011 | 3.080 | 2.985 | 3.063 | 52,055,728 | +0.04(+1.42%) |
Dec 15, 2021 | 3.011 | 3.028 | 2.942 | 3.020 | 54,593,268 | +0.02(+0.57%) |
Dec 14, 2021 | 3.072 | 3.123 | 3.003 | 3.003 | 30,933,806 | +0.03(+1.16%) |
Dec 13, 2021 | 3.089 | 3.105 | 2.968 | 2.968 | 30,792,302 | -0.09(-3.09%) |
Dec 10, 2021 | 3.097 | 3.115 | 3.037 | 3.063 | 64,064,240 | -0.05(-1.66%) |
Dec 09, 2021 | 3.166 | 3.175 | 3.089 | 3.115 | 31,742,508 | -0.10(-3.21%) |
Dec 08, 2021 | 3.183 | 3.252 | 3.166 | 3.218 | 40,735,852 | +0.02(+0.54%) |
Dec 07, 2021 | 3.183 | 3.235 | 3.158 | 3.201 | 43,333,528 | +0.01(+0.27%) |
Dec 06, 2021 | 3.166 | 3.269 | 3.149 | 3.192 | 46,138,868 | +0.07(+2.20%) |
Dec 03, 2021 | 3.201 | 3.210 | 3.097 | 3.123 | 64,620,180 | -0.03(-1.09%) |
Dec 02, 2021 | 3.072 | 3.166 | 3.054 | 3.158 | 59,193,184 | +0.18(+6.17%) |
Dec 01, 2021 | 3.094 | 3.120 | 2.965 | 2.974 | 39,069,356 | -0.05(-1.70%) |
Nov 30, 2021 | 3.090 | 3.099 | 2.957 | 3.026 | 52,759,104 | -0.05(-1.68%) |
Nov 29, 2021 | 3.146 | 3.154 | 3.068 | 3.077 | 42,637,804 | -0.06(-1.92%) |
Nov 26, 2021 | 3.154 | 3.159 | 3.077 | 3.137 | 37,267,036 | -0.09(-2.93%) |
Nov 24, 2021 | 3.146 | 3.240 | 3.120 | 3.232 | 38,650,272 | +0.09(+3.01%) |
Nov 23, 2021 | 3.077 | 3.163 | 3.026 | 3.137 | 71,075,088 | +0.04(+1.39%) |
Nov 22, 2021 | 3.163 | 3.215 | 3.086 | 3.094 | 47,008,012 | -0.06(-1.91%) |
Nov 19, 2021 | 3.180 | 3.197 | 3.129 | 3.154 | 47,031,096 | -0.03(-0.81%) |
Nov 18, 2021 | 3.163 | 3.180 | 3.094 | 3.180 | 44,216,120 | -0.04(-1.33%) |
Nov 17, 2021 | 3.240 | 3.283 | 3.210 | 3.223 | 48,378,228 | -0.03(-1.06%) |
Nov 16, 2021 | 3.232 | 3.266 | 3.189 | 3.258 | 39,490,000 | -0.03(-0.79%) |
Nov 15, 2021 | 3.292 | 3.335 | 3.283 | 3.283 | 17,558,254 | -0.03(-0.78%) |
Nov 12, 2021 | 3.249 | 3.309 | 3.206 | 3.309 | 44,957,288 | +0.04(+1.32%) |
Nov 11, 2021 | 3.249 | 3.318 | 3.232 | 3.266 | 52,664,708 | +0.08(+2.43%) |
Nov 10, 2021 | 3.103 | 3.189 | 66,542,124 | +0.15(+4.80%) | ||
Nov 09, 2021 | 3.077 | 3.094 | 3.008 | 3.043 | 43,132,708 | +0.01(+0.28%) |
Nov 08, 2021 | 3.086 | 3.150 | 3.026 | 3.034 | 36,623,844 | -0.07(-2.22%) |
Nov 05, 2021 | 3.060 | 3.172 | 3.060 | 3.103 | 64,021,224 | +0.17(+5.86%) |
Nov 04, 2021 | 3.086 | 3.103 | 2.914 | 2.931 | 55,540,456 | -0.19(-6.06%) |
Nov 03, 2021 | 3.068 | 3.189 | 3.051 | 3.120 | 48,304,552 | +0.06(+2.06%) |
Nov 02, 2021 | 3.083 | 3.099 | 3.031 | 3.057 | 18,518,632 | -0.06(-1.93%) |
Nov 01, 2021 | 3.048 | 3.134 | 3.091 | 3.117 | 32,498,722 | +0.11(+3.71%) |
Oct 29, 2021 | 3.117 | 3.143 | 3.005 | 3.005 | 47,186,988 | -0.13(-4.11%) |
Oct 28, 2021 | 3.134 | 3.169 | 3.074 | 3.134 | 46,434,964 | -0.03(-0.82%) |
Oct 27, 2021 | 3.212 | 3.255 | 3.152 | 3.160 | 39,989,172 | +0.03(+1.10%) |
Oct 26, 2021 | 3.143 | 3.126 | 44,346,040 | -0.09(-2.67%) | ||
Oct 25, 2021 | 3.169 | 3.237 | 3.151 | 3.212 | 38,298,940 | +0.12(+3.89%) |
Oct 22, 2021 | 3.151 | 3.160 | 2.954 | 3.091 | 97,048,192 | -0.13(-4.00%) |
Oct 21, 2021 | 3.297 | 3.332 | 3.160 | 3.220 | 56,992,596 | -0.12(-3.60%) |
Oct 20, 2021 | 3.255 | 3.375 | 3.255 | 3.340 | 48,783,384 | +0.11(+3.46%) |
Oct 19, 2021 | 3.315 | 3.366 | 3.216 | 3.229 | 33,839,768 | -0.14(-4.08%) |
Oct 18, 2021 | 3.315 | 3.400 | 3.272 | 3.366 | 43,489,996 | +0.01(+0.26%) |
Oct 15, 2021 | 3.186 | 3.375 | 3.180 | 3.358 | 49,340,012 | +0.20(+6.25%) |
Oct 14, 2021 | 3.194 | 3.203 | 3.143 | 3.160 | 25,197,050 | -0.03(-1.08%) |
Oct 13, 2021 | 3.186 | 3.203 | 3.109 | 3.194 | 30,830,878 | +0.02(+0.54%) |
Oct 12, 2021 | 3.246 | 3.246 | 3.147 | 3.177 | 15,234,790 | -0.02(-0.54%) |
Oct 11, 2021 | 3.272 | 3.289 | 3.190 | 3.194 | 25,330,730 | -0.08(-2.36%) |
Oct 08, 2021 | 3.289 | 3.358 | 3.246 | 3.272 | 55,471,872 | +0.01(+0.26%) |
Oct 07, 2021 | 3.349 | 3.349 | 3.255 | 3.263 | 36,244,124 | -0.09(-2.56%) |
Oct 06, 2021 | 3.255 | 3.362 | 3.220 | 3.349 | 43,184,364 | +0.03(+1.04%) |
Oct 05, 2021 | 3.289 | 3.366 | 3.255 | 3.315 | 30,506,950 | +0.02(+0.52%) |
Oct 04, 2021 | 3.297 | 3.370 | 3.246 | 3.297 | 33,065,086 | -0.13(-3.68%) |