Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.410 | 3.040 | 2.250 | 3.040 | 3,098,188 | +0.63(+26.14%) |
Dec 30, 2021 | 2.130 | 2.410 | 2.055 | 2.410 | 584,237 | +0.29(+13.68%) |
Dec 29, 2021 | 2.110 | 2.140 | 1.980 | 2.120 | 505,851 | +0.03(+1.44%) |
Dec 28, 2021 | 2.150 | 2.280 | 1.970 | 2.090 | 458,816 | +0.03(+1.46%) |
Dec 27, 2021 | 2.000 | 2.190 | 1.790 | 2.060 | 487,482 | +0.05(+2.49%) |
Dec 23, 2021 | 2.350 | 2.380 | 1.990 | 2.010 | 733,635 | -0.46(-18.62%) |
Dec 22, 2021 | 2.020 | 2.550 | 2.001 | 2.470 | 1,504,573 | +0.47(+23.50%) |
Dec 21, 2021 | 1.870 | 2.170 | 1.790 | 2.000 | 372,793 | +0.08(+4.17%) |
Dec 20, 2021 | 1.780 | 2.000 | 1.660 | 1.920 | 758,618 | -0.19(-9.00%) |
Dec 17, 2021 | 1.820 | 2.290 | 1.820 | 2.110 | 1,072,441 | +0.21(+11.05%) |
Dec 16, 2021 | 1.700 | 2.090 | 1.670 | 1.900 | 2,306,110 | +0.17(+9.83%) |
Dec 15, 2021 | 1.710 | 1.840 | 1.610 | 1.730 | 2,140,878 | -0.08(-4.42%) |
Dec 14, 2021 | 2.150 | 2.540 | 1.710 | 1.810 | 38,898,288 | +0.00(+0.00%) |
Dec 13, 2021 | 1.760 | 3.400 | 1.600 | 1.810 | 91,284,408 | +0.42(+30.22%) |
Dec 10, 2021 | 1.460 | 1.460 | 1.385 | 1.390 | 8,584 | -0.02(-1.42%) |
Dec 09, 2021 | 1.510 | 1.510 | 1.405 | 1.410 | 13,645 | -0.16(-10.19%) |
Dec 08, 2021 | 1.500 | 1.600 | 1.430 | 1.570 | 39,291 | +0.14(+9.79%) |
Dec 07, 2021 | 1.310 | 1.470 | 1.304 | 1.430 | 57,824 | +0.12(+9.16%) |
Dec 06, 2021 | 1.300 | 1.320 | 1.300 | 1.310 | 13,715 | -0.02(-1.50%) |
Dec 03, 2021 | 1.450 | 1.450 | 1.330 | 1.330 | 7,514 | -0.08(-5.67%) |
Dec 02, 2021 | 1.480 | 1.480 | 1.350 | 1.410 | 6,455 | -0.05(-3.42%) |
Dec 01, 2021 | 1.610 | 1.610 | 1.460 | 1.460 | 4,490 | -0.08(-5.50%) |
Nov 30, 2021 | 1.557 | 1.577 | 1.550 | 1.545 | 4,746 | -0.06(-3.44%) |
Nov 29, 2021 | 1.504 | 1.690 | 1.489 | 1.600 | 59,459 | +0.10(+6.67%) |
Nov 26, 2021 | 1.570 | 1.570 | 1.500 | 1.500 | 8,827 | -0.10(-6.25%) |
Nov 24, 2021 | 1.630 | 1.630 | 1.600 | 1.600 | 3,972 | +0.00(+0.00%) |
Nov 23, 2021 | 1.670 | 1.670 | 1.600 | 1.600 | 671 | +0.04(+2.56%) |
Nov 22, 2021 | 1.560 | 1.590 | 1.540 | 1.560 | 4,756 | +0.02(+1.30%) |
Nov 19, 2021 | 1.690 | 1.690 | 1.530 | 1.540 | 9,745 | -0.12(-7.23%) |
Nov 18, 2021 | 1.815 | 1.709 | 1.660 | 1.660 | 7,330 | -0.15(-8.29%) |
Nov 17, 2021 | 1.980 | 1.980 | 1.770 | 1.810 | 10,910 | +0.04(+2.27%) |
Nov 16, 2021 | 1.830 | 1.893 | 1.650 | 1.770 | 31,597 | -0.08(-4.33%) |
Nov 15, 2021 | 1.910 | 1.940 | 1.840 | 1.850 | 33,221 | +0.01(+0.54%) |
Nov 12, 2021 | 1.830 | 1.890 | 1.810 | 1.840 | 5,239 | +0.04(+2.22%) |
Nov 11, 2021 | 1.980 | 1.980 | 1.780 | 1.800 | 57,706 | -0.18(-9.20%) |
Nov 10, 2021 | 2.020 | 1.982 | 62,841 | -0.06(-2.96%) | ||
Nov 09, 2021 | 2.000 | 2.050 | 1.990 | 2.043 | 31,573 | +0.01(+0.63%) |
Nov 08, 2021 | 2.010 | 2.050 | 1.990 | 2.030 | 13,403 | +0.04(+2.01%) |
Nov 05, 2021 | 2.010 | 2.043 | 1.990 | 1.990 | 12,477 | -0.04(-1.97%) |
Nov 04, 2021 | 2.030 | 2.090 | 2.005 | 2.030 | 34,651 | +0.03(+1.50%) |
Nov 03, 2021 | 2.008 | 2.031 | 1.960 | 2.000 | 14,490 | -0.02(-0.99%) |
Nov 02, 2021 | 2.030 | 2.040 | 1.975 | 2.020 | 9,493 | -0.03(-1.46%) |
Nov 01, 2021 | 2.070 | 2.120 | 2.010 | 2.050 | 22,293 | -0.02(-0.97%) |
Oct 29, 2021 | 2.100 | 2.110 | 2.003 | 2.070 | 22,335 | -0.06(-2.81%) |
Oct 28, 2021 | 2.040 | 2.140 | 2.020 | 2.130 | 60,725 | +0.13(+6.50%) |
Oct 27, 2021 | 1.980 | 2.043 | 1.975 | 2.000 | 27,916 | +0.03(+1.52%) |
Oct 26, 2021 | 1.970 | 1.970 | 24,343 | -0.02(-0.76%) | ||
Oct 25, 2021 | 2.022 | 2.022 | 1.970 | 1.985 | 15,007 | +0.01(+0.57%) |
Oct 22, 2021 | 2.020 | 2.020 | 1.970 | 1.974 | 10,371 | -0.07(-3.25%) |
Oct 21, 2021 | 2.040 | 2.060 | 2.010 | 2.040 | 7,351 | -0.04(-1.92%) |
Oct 20, 2021 | 2.050 | 2.100 | 2.036 | 2.080 | 12,151 | +0.05(+2.46%) |
Oct 19, 2021 | 2.230 | 2.230 | 2.020 | 2.030 | 31,516 | -0.17(-7.73%) |
Oct 18, 2021 | 2.050 | 2.210 | 1.970 | 2.200 | 109,502 | +0.24(+12.24%) |
Oct 15, 2021 | 1.990 | 2.000 | 1.960 | 1.960 | 293,337 | -0.04(-2.00%) |
Oct 14, 2021 | 2.008 | 2.053 | 1.988 | 2.000 | 17,963 | -0.02(-0.99%) |
Oct 13, 2021 | 2.060 | 2.190 | 2.000 | 2.020 | 8,965 | -0.01(-0.49%) |
Oct 12, 2021 | 1.990 | 2.035 | 1.990 | 2.030 | 2,896 | -0.01(-0.49%) |
Oct 11, 2021 | 2.000 | 2.040 | 1.980 | 2.040 | 2,473 | +0.02(+0.99%) |
Oct 08, 2021 | 1.980 | 2.164 | 1.980 | 2.020 | 8,475 | +0.06(+3.06%) |
Oct 07, 2021 | 2.040 | 2.093 | 1.960 | 1.960 | 17,957 | -0.02(-1.01%) |
Oct 06, 2021 | 2.100 | 2.199 | 1.910 | 1.980 | 20,506 | -0.23(-10.41%) |
Oct 05, 2021 | 2.280 | 2.280 | 2.120 | 2.210 | 16,070 | +0.00(+0.00%) |
Oct 04, 2021 | 2.330 | 2.390 | 2.140 | 2.210 | 61,847 | -0.02(-0.90%) |