Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.000 | 2.040 | 1.980 | 2.040 | 621,010 | +0.06(+3.03%) |
Dec 30, 2021 | 2.090 | 2.120 | 1.950 | 1.980 | 900,466 | -0.11(-5.26%) |
Dec 29, 2021 | 2.130 | 2.170 | 2.060 | 2.090 | 545,869 | -0.05(-2.34%) |
Dec 28, 2021 | 2.100 | 2.200 | 2.060 | 2.140 | 549,620 | +0.03(+1.42%) |
Dec 27, 2021 | 2.260 | 2.260 | 2.094 | 2.110 | 527,791 | -0.08(-3.65%) |
Dec 23, 2021 | 2.210 | 2.240 | 2.150 | 2.190 | 527,971 | -0.05(-2.23%) |
Dec 22, 2021 | 2.180 | 2.290 | 2.160 | 2.240 | 242,287 | +0.06(+2.75%) |
Dec 21, 2021 | 2.240 | 2.290 | 2.160 | 2.180 | 333,908 | -0.05(-2.24%) |
Dec 20, 2021 | 2.310 | 2.390 | 2.180 | 2.230 | 370,114 | -0.08(-3.46%) |
Dec 17, 2021 | 2.140 | 2.340 | 2.140 | 2.310 | 356,966 | +0.13(+5.96%) |
Dec 16, 2021 | 2.390 | 2.450 | 2.090 | 2.180 | 796,698 | -0.18(-7.63%) |
Dec 15, 2021 | 2.450 | 2.500 | 2.240 | 2.360 | 912,263 | -0.09(-3.67%) |
Dec 14, 2021 | 2.450 | 2.570 | 2.400 | 2.450 | 395,003 | -0.05(-2.00%) |
Dec 13, 2021 | 2.620 | 2.668 | 2.400 | 2.500 | 871,157 | -0.18(-6.72%) |
Dec 10, 2021 | 2.250 | 3.020 | 2.250 | 2.680 | 5,057,936 | +0.41(+18.06%) |
Dec 09, 2021 | 2.350 | 2.410 | 2.260 | 2.270 | 257,867 | -0.08(-3.40%) |
Dec 08, 2021 | 2.350 | 2.400 | 2.300 | 2.350 | 189,678 | +0.01(+0.43%) |
Dec 07, 2021 | 2.150 | 2.390 | 2.150 | 2.340 | 509,779 | +0.20(+9.35%) |
Dec 06, 2021 | 2.210 | 2.250 | 2.050 | 2.140 | 719,438 | -0.08(-3.60%) |
Dec 03, 2021 | 2.350 | 2.376 | 2.150 | 2.220 | 703,123 | -0.10(-4.31%) |
Dec 02, 2021 | 2.600 | 2.630 | 2.290 | 2.320 | 1,281,074 | -0.26(-10.08%) |
Dec 01, 2021 | 2.650 | 2.750 | 2.580 | 2.580 | 342,193 | -0.05(-1.90%) |
Nov 30, 2021 | 2.580 | 2.700 | 2.480 | 2.630 | 562,359 | +0.06(+2.33%) |
Nov 29, 2021 | 2.600 | 2.610 | 2.510 | 2.570 | 328,404 | -0.03(-1.15%) |
Nov 26, 2021 | 2.600 | 2.660 | 2.550 | 2.600 | 256,423 | -0.04(-1.52%) |
Nov 24, 2021 | 2.630 | 2.720 | 2.580 | 2.640 | 431,394 | -0.02(-0.75%) |
Nov 23, 2021 | 2.660 | 2.750 | 2.570 | 2.660 | 521,395 | -0.04(-1.48%) |
Nov 22, 2021 | 2.660 | 2.720 | 2.640 | 2.700 | 223,679 | +0.04(+1.50%) |
Nov 19, 2021 | 2.650 | 2.740 | 2.640 | 2.660 | 206,913 | +0.00(+0.00%) |
Nov 18, 2021 | 2.790 | 2.700 | 2.650 | 2.660 | 448,490 | -0.11(-3.97%) |
Nov 17, 2021 | 2.870 | 2.870 | 2.730 | 2.770 | 364,384 | -0.08(-2.81%) |
Nov 16, 2021 | 2.830 | 2.960 | 2.810 | 2.850 | 257,924 | -0.01(-0.35%) |
Nov 15, 2021 | 2.800 | 2.910 | 2.800 | 2.860 | 206,751 | +0.04(+1.42%) |
Nov 12, 2021 | 2.790 | 2.870 | 2.760 | 2.820 | 229,286 | +0.01(+0.36%) |
Nov 11, 2021 | 2.760 | 2.850 | 2.760 | 2.810 | 263,773 | +0.05(+1.81%) |
Nov 10, 2021 | 2.780 | 2.760 | 228,411 | -0.08(-2.82%) | ||
Nov 09, 2021 | 2.780 | 2.860 | 2.730 | 2.840 | 210,769 | +0.04(+1.43%) |
Nov 08, 2021 | 2.790 | 2.800 | 2.705 | 2.800 | 342,756 | +0.05(+1.82%) |
Nov 05, 2021 | 2.810 | 2.820 | 2.720 | 2.750 | 283,728 | -0.07(-2.48%) |
Nov 04, 2021 | 2.810 | 2.855 | 2.790 | 2.820 | 207,748 | +0.00(+0.00%) |
Nov 03, 2021 | 2.810 | 2.840 | 2.720 | 2.820 | 246,853 | -0.01(-0.35%) |
Nov 02, 2021 | 2.850 | 2.850 | 2.800 | 2.830 | 250,726 | -0.01(-0.35%) |
Nov 01, 2021 | 2.830 | 2.870 | 2.810 | 2.840 | 219,833 | +0.00(+0.00%) |
Oct 29, 2021 | 2.870 | 2.875 | 2.800 | 2.840 | 119,549 | -0.03(-1.05%) |
Oct 28, 2021 | 2.870 | 2.890 | 2.810 | 2.870 | 267,753 | +0.02(+0.70%) |
Oct 27, 2021 | 2.860 | 2.890 | 2.800 | 2.850 | 113,025 | -0.01(-0.35%) |
Oct 26, 2021 | 2.840 | 2.860 | 340,615 | -0.02(-0.69%) | ||
Oct 25, 2021 | 2.880 | 2.880 | 2.800 | 2.880 | 219,371 | +0.00(+0.00%) |
Oct 22, 2021 | 2.980 | 2.980 | 2.850 | 2.880 | 340,131 | -0.16(-5.26%) |
Oct 21, 2021 | 2.850 | 3.050 | 2.850 | 3.040 | 409,638 | +0.18(+6.29%) |
Oct 20, 2021 | 2.850 | 2.917 | 2.850 | 2.860 | 159,027 | -0.04(-1.38%) |
Oct 19, 2021 | 2.930 | 2.940 | 2.880 | 2.900 | 190,542 | +0.00(+0.00%) |
Oct 18, 2021 | 3.060 | 3.090 | 2.870 | 2.900 | 379,171 | -0.16(-5.23%) |
Oct 15, 2021 | 2.910 | 3.150 | 2.900 | 3.060 | 611,630 | +0.11(+3.73%) |
Oct 14, 2021 | 2.880 | 2.970 | 2.840 | 2.950 | 421,369 | +0.09(+3.15%) |
Oct 13, 2021 | 2.890 | 3.080 | 2.690 | 2.860 | 4,113,419 | +0.23(+8.75%) |
Oct 12, 2021 | 2.640 | 2.700 | 2.630 | 2.630 | 154,242 | -0.01(-0.38%) |
Oct 11, 2021 | 2.640 | 2.674 | 2.620 | 2.640 | 156,340 | +0.00(+0.00%) |
Oct 08, 2021 | 2.690 | 2.700 | 2.630 | 2.640 | 137,125 | -0.04(-1.49%) |
Oct 07, 2021 | 2.700 | 2.700 | 2.640 | 2.680 | 166,477 | -0.02(-0.74%) |
Oct 06, 2021 | 2.650 | 2.710 | 2.616 | 2.700 | 179,891 | +0.03(+1.12%) |
Oct 05, 2021 | 2.690 | 2.730 | 2.630 | 2.670 | 234,778 | -0.03(-1.11%) |
Oct 04, 2021 | 2.740 | 2.740 | 2.670 | 2.700 | 215,506 | -0.09(-3.23%) |