Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.950 | 3.010 | 2.830 | 2.890 | 80,701 | -0.09(-3.02%) |
Dec 30, 2021 | 2.990 | 3.040 | 2.970 | 2.980 | 112,917 | -0.05(-1.65%) |
Dec 29, 2021 | 2.970 | 3.030 | 2.930 | 3.030 | 65,215 | +0.06(+2.02%) |
Dec 28, 2021 | 2.920 | 3.020 | 2.910 | 2.970 | 148,167 | +0.03(+1.02%) |
Dec 27, 2021 | 2.850 | 2.980 | 2.848 | 2.940 | 150,491 | +0.06(+2.08%) |
Dec 23, 2021 | 2.800 | 2.940 | 2.760 | 2.880 | 61,322 | +0.12(+4.35%) |
Dec 22, 2021 | 2.740 | 2.790 | 2.735 | 2.760 | 50,041 | +0.02(+0.73%) |
Dec 21, 2021 | 2.680 | 2.740 | 2.650 | 2.740 | 61,126 | +0.08(+3.01%) |
Dec 20, 2021 | 2.670 | 2.670 | 2.570 | 2.660 | 94,076 | -0.01(-0.37%) |
Dec 17, 2021 | 2.570 | 2.680 | 2.510 | 2.670 | 212,587 | +0.06(+2.30%) |
Dec 16, 2021 | 2.700 | 2.750 | 2.570 | 2.610 | 81,231 | -0.09(-3.33%) |
Dec 15, 2021 | 2.750 | 2.760 | 2.590 | 2.700 | 241,366 | -0.07(-2.53%) |
Dec 14, 2021 | 2.830 | 2.830 | 2.735 | 2.770 | 65,249 | -0.07(-2.46%) |
Dec 13, 2021 | 2.950 | 2.990 | 2.780 | 2.840 | 192,293 | -0.09(-3.07%) |
Dec 10, 2021 | 2.850 | 2.990 | 2.840 | 2.930 | 123,725 | +0.09(+3.17%) |
Dec 09, 2021 | 2.880 | 2.900 | 2.840 | 2.840 | 65,252 | -0.06(-2.07%) |
Dec 08, 2021 | 2.940 | 2.960 | 2.870 | 2.900 | 57,268 | -0.07(-2.36%) |
Dec 07, 2021 | 2.910 | 3.000 | 2.870 | 2.970 | 191,331 | +0.17(+6.07%) |
Dec 06, 2021 | 2.920 | 2.920 | 2.740 | 2.800 | 342,796 | -0.07(-2.44%) |
Dec 03, 2021 | 2.950 | 2.950 | 2.830 | 2.870 | 138,151 | -0.07(-2.38%) |
Dec 02, 2021 | 3.040 | 3.060 | 2.920 | 2.940 | 137,982 | -0.03(-1.01%) |
Dec 01, 2021 | 3.110 | 3.150 | 2.940 | 2.970 | 137,402 | -0.12(-3.88%) |
Nov 30, 2021 | 3.070 | 3.090 | 3.011 | 3.090 | 156,387 | +0.03(+0.98%) |
Nov 29, 2021 | 3.090 | 3.150 | 3.030 | 3.060 | 115,489 | -0.04(-1.29%) |
Nov 26, 2021 | 3.100 | 3.104 | 3.000 | 3.100 | 120,671 | -0.08(-2.52%) |
Nov 24, 2021 | 3.200 | 3.200 | 3.140 | 3.180 | 59,235 | -0.03(-0.93%) |
Nov 23, 2021 | 3.280 | 3.290 | 3.180 | 3.210 | 109,178 | -0.07(-2.13%) |
Nov 22, 2021 | 3.300 | 3.380 | 3.170 | 3.280 | 225,975 | +0.03(+0.92%) |
Nov 19, 2021 | 3.200 | 3.280 | 3.100 | 3.250 | 186,528 | +0.07(+2.20%) |
Nov 18, 2021 | 3.210 | 3.240 | 3.160 | 3.180 | 190,361 | -0.07(-2.15%) |
Nov 17, 2021 | 3.270 | 3.280 | 3.130 | 3.250 | 192,954 | +0.09(+2.85%) |
Nov 16, 2021 | 3.110 | 3.280 | 3.045 | 3.160 | 206,494 | +0.06(+1.94%) |
Nov 15, 2021 | 3.180 | 3.200 | 3.030 | 3.100 | 393,614 | -0.12(-3.73%) |
Nov 12, 2021 | 3.220 | 3.319 | 3.150 | 3.220 | 231,805 | -0.10(-3.01%) |
Nov 11, 2021 | 3.410 | 3.410 | 3.310 | 3.320 | 81,719 | -0.09(-2.64%) |
Nov 10, 2021 | 3.450 | 3.410 | 330,654 | -0.04(-1.16%) | ||
Nov 09, 2021 | 3.360 | 3.460 | 3.184 | 3.450 | 513,685 | +0.18(+5.50%) |
Nov 08, 2021 | 3.440 | 3.480 | 3.160 | 3.270 | 417,242 | -0.04(-1.21%) |
Nov 05, 2021 | 3.150 | 3.350 | 3.000 | 3.310 | 749,286 | +0.26(+8.52%) |
Nov 04, 2021 | 3.200 | 3.210 | 3.020 | 3.050 | 199,911 | -0.10(-3.17%) |
Nov 03, 2021 | 3.300 | 3.300 | 3.104 | 3.150 | 258,582 | -0.10(-3.08%) |
Nov 02, 2021 | 3.140 | 3.280 | 3.100 | 3.250 | 626,109 | +0.13(+4.17%) |
Nov 01, 2021 | 3.030 | 3.128 | 2.880 | 3.120 | 520,299 | +0.10(+3.31%) |
Oct 29, 2021 | 3.090 | 3.100 | 3.015 | 3.020 | 42,182 | -0.07(-2.27%) |
Oct 28, 2021 | 3.060 | 3.100 | 3.000 | 3.090 | 86,009 | +0.03(+0.98%) |
Oct 27, 2021 | 3.070 | 3.090 | 2.960 | 3.060 | 228,799 | -0.02(-0.65%) |
Oct 26, 2021 | 3.040 | 3.080 | 138,723 | +0.06(+1.99%) | ||
Oct 25, 2021 | 3.010 | 3.030 | 2.910 | 3.020 | 192,947 | +0.01(+0.33%) |
Oct 22, 2021 | 2.950 | 3.050 | 2.860 | 3.010 | 320,349 | +0.06(+2.03%) |
Oct 21, 2021 | 2.940 | 2.970 | 2.930 | 2.950 | 54,058 | +0.01(+0.34%) |
Oct 20, 2021 | 3.000 | 3.000 | 2.911 | 2.940 | 108,054 | -0.06(-2.00%) |
Oct 19, 2021 | 2.940 | 3.000 | 2.900 | 3.000 | 117,607 | +0.06(+2.04%) |
Oct 18, 2021 | 2.790 | 2.940 | 2.790 | 2.940 | 168,551 | +0.15(+5.38%) |
Oct 15, 2021 | 2.780 | 2.840 | 2.770 | 2.790 | 55,450 | +0.00(+0.00%) |
Oct 14, 2021 | 2.870 | 2.870 | 2.790 | 2.790 | 74,550 | -0.03(-1.06%) |
Oct 13, 2021 | 2.820 | 2.850 | 2.760 | 2.820 | 61,358 | +0.03(+1.08%) |
Oct 12, 2021 | 2.790 | 2.817 | 2.770 | 2.790 | 30,014 | +0.02(+0.72%) |
Oct 11, 2021 | 2.890 | 2.890 | 2.760 | 2.770 | 70,164 | -0.13(-4.48%) |
Oct 08, 2021 | 2.920 | 2.926 | 2.880 | 2.900 | 59,946 | -0.02(-0.68%) |
Oct 07, 2021 | 2.980 | 3.000 | 2.900 | 2.920 | 76,678 | -0.03(-1.02%) |
Oct 06, 2021 | 2.900 | 2.975 | 2.850 | 2.950 | 124,412 | +0.03(+1.03%) |
Oct 05, 2021 | 2.900 | 2.940 | 2.850 | 2.920 | 66,256 | +0.02(+0.69%) |
Oct 04, 2021 | 2.960 | 3.000 | 2.900 | 2.900 | 95,614 | -0.07(-2.36%) |