Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.070 | 3.160 | 3.020 | 3.040 | 1,272,832 | -0.05(-1.62%) |
Dec 30, 2021 | 2.880 | 3.230 | 2.860 | 3.090 | 2,648,966 | +0.20(+6.92%) |
Dec 29, 2021 | 2.970 | 3.080 | 2.820 | 2.890 | 4,148,051 | -0.10(-3.34%) |
Dec 28, 2021 | 3.030 | 3.110 | 2.982 | 2.990 | 1,485,001 | -0.08(-2.61%) |
Dec 27, 2021 | 3.150 | 3.150 | 3.050 | 3.070 | 1,054,025 | -0.12(-3.76%) |
Dec 23, 2021 | 3.100 | 3.230 | 3.060 | 3.190 | 963,357 | +0.07(+2.24%) |
Dec 22, 2021 | 3.120 | 3.190 | 3.050 | 3.120 | 1,085,729 | -0.04(-1.27%) |
Dec 21, 2021 | 3.000 | 3.200 | 2.990 | 3.160 | 1,271,420 | +0.22(+7.48%) |
Dec 20, 2021 | 3.000 | 3.120 | 2.910 | 2.940 | 1,444,815 | -0.24(-7.55%) |
Dec 17, 2021 | 3.060 | 3.200 | 2.880 | 3.180 | 1,273,540 | +0.06(+1.92%) |
Dec 16, 2021 | 3.270 | 3.320 | 3.100 | 3.120 | 1,233,061 | -0.07(-2.19%) |
Dec 15, 2021 | 3.210 | 3.240 | 3.030 | 3.190 | 1,338,109 | -0.06(-1.85%) |
Dec 14, 2021 | 3.250 | 3.325 | 3.200 | 3.250 | 1,066,548 | -0.07(-2.11%) |
Dec 13, 2021 | 3.440 | 3.460 | 3.250 | 3.320 | 1,051,015 | -0.13(-3.77%) |
Dec 10, 2021 | 3.520 | 3.580 | 3.390 | 3.450 | 954,913 | -0.05(-1.43%) |
Dec 09, 2021 | 3.660 | 3.760 | 3.470 | 3.500 | 1,375,546 | -0.19(-5.15%) |
Dec 08, 2021 | 3.490 | 3.740 | 3.490 | 3.690 | 1,826,521 | +0.26(+7.58%) |
Dec 07, 2021 | 3.440 | 3.540 | 3.350 | 3.430 | 1,309,146 | +0.11(+3.31%) |
Dec 06, 2021 | 3.210 | 3.390 | 3.020 | 3.320 | 1,762,469 | +0.11(+3.42%) |
Dec 03, 2021 | 3.640 | 3.640 | 3.200 | 3.210 | 3,172,309 | -0.49(-13.24%) |
Dec 02, 2021 | 3.790 | 3.890 | 3.570 | 3.700 | 2,323,041 | -0.06(-1.60%) |
Dec 01, 2021 | 4.120 | 4.120 | 3.730 | 3.760 | 1,593,743 | -0.33(-8.07%) |
Nov 30, 2021 | 4.160 | 4.230 | 3.905 | 4.090 | 1,882,854 | -0.07(-1.68%) |
Nov 29, 2021 | 4.330 | 4.340 | 4.130 | 4.160 | 1,271,490 | -0.18(-4.15%) |
Nov 26, 2021 | 4.270 | 4.369 | 4.200 | 4.340 | 1,037,608 | -0.09(-2.03%) |
Nov 24, 2021 | 4.430 | 4.480 | 4.340 | 4.430 | 923,610 | +0.00(+0.00%) |
Nov 23, 2021 | 4.510 | 4.570 | 4.260 | 4.430 | 962,604 | -0.03(-0.67%) |
Nov 22, 2021 | 4.590 | 4.590 | 4.260 | 4.460 | 1,767,114 | -0.09(-1.98%) |
Nov 19, 2021 | 4.510 | 4.705 | 4.510 | 4.550 | 1,077,905 | +0.02(+0.44%) |
Nov 18, 2021 | 4.680 | 4.580 | 4.520 | 4.530 | 1,717,327 | -0.16(-3.41%) |
Nov 17, 2021 | 5.090 | 5.120 | 4.660 | 4.690 | 2,005,567 | -0.38(-7.50%) |
Nov 16, 2021 | 5.020 | 5.085 | 4.840 | 5.070 | 1,552,377 | +0.03(+0.60%) |
Nov 15, 2021 | 5.190 | 5.300 | 4.980 | 5.040 | 1,758,422 | -0.16(-3.08%) |
Nov 12, 2021 | 5.020 | 5.265 | 4.990 | 5.200 | 2,055,410 | +0.17(+3.38%) |
Nov 11, 2021 | 4.970 | 5.090 | 4.850 | 5.030 | 1,550,005 | -0.12(-2.33%) |
Nov 10, 2021 | 5.030 | 5.150 | 1,811,555 | +0.03(+0.59%) | ||
Nov 09, 2021 | 5.240 | 5.430 | 4.970 | 5.120 | 2,750,636 | -0.08(-1.54%) |
Nov 08, 2021 | 5.090 | 5.290 | 5.082 | 5.200 | 2,142,594 | +0.13(+2.56%) |
Nov 05, 2021 | 5.380 | 5.390 | 5.022 | 5.070 | 3,033,739 | -0.38(-6.97%) |
Nov 04, 2021 | 5.450 | 5.490 | 5.260 | 5.450 | 2,416,167 | +0.02(+0.37%) |
Nov 03, 2021 | 5.250 | 5.470 | 5.100 | 5.430 | 3,701,952 | +0.07(+1.31%) |
Nov 02, 2021 | 5.740 | 5.780 | 5.000 | 5.360 | 21,958,006 | +0.29(+5.72%) |
Nov 01, 2021 | 4.970 | 5.080 | 4.620 | 5.070 | 7,959,706 | +0.15(+3.05%) |
Oct 29, 2021 | 5.590 | 4.680 | 4.920 | 87,183,840 | +0.56(+12.84%) | |
Oct 28, 2021 | 3.960 | 4.490 | 3.907 | 4.360 | 6,818,594 | +0.45(+11.51%) |
Oct 27, 2021 | 3.900 | 3.960 | 3.860 | 3.910 | 817,554 | +0.01(+0.26%) |
Oct 26, 2021 | 4.000 | 3.900 | 1,019,901 | -0.10(-2.50%) | ||
Oct 25, 2021 | 4.030 | 4.040 | 3.950 | 4.000 | 942,708 | -0.03(-0.74%) |
Oct 22, 2021 | 4.130 | 4.130 | 3.980 | 4.030 | 748,360 | -0.12(-2.89%) |
Oct 21, 2021 | 4.090 | 4.200 | 4.081 | 4.150 | 825,320 | +0.01(+0.24%) |
Oct 20, 2021 | 4.110 | 4.170 | 4.070 | 4.140 | 884,849 | +0.03(+0.73%) |
Oct 19, 2021 | 3.840 | 4.110 | 3.770 | 4.110 | 1,625,437 | +0.30(+7.87%) |
Oct 18, 2021 | 3.880 | 3.923 | 3.800 | 3.810 | 1,176,307 | -0.10(-2.56%) |
Oct 15, 2021 | 3.960 | 3.980 | 3.890 | 3.910 | 730,268 | -0.06(-1.51%) |
Oct 14, 2021 | 4.000 | 4.010 | 3.908 | 3.970 | 808,176 | +0.01(+0.25%) |
Oct 13, 2021 | 3.930 | 4.025 | 3.890 | 3.960 | 1,136,156 | +0.07(+1.80%) |
Oct 12, 2021 | 4.050 | 4.135 | 3.800 | 3.890 | 1,273,819 | -0.17(-4.19%) |
Oct 11, 2021 | 4.190 | 4.230 | 4.000 | 4.060 | 943,265 | -0.03(-0.73%) |
Oct 08, 2021 | 4.060 | 4.130 | 4.007 | 4.090 | 1,000,195 | +0.09(+2.25%) |
Oct 07, 2021 | 4.120 | 4.175 | 4.000 | 4.000 | 1,101,234 | -0.04(-0.99%) |
Oct 06, 2021 | 3.870 | 4.060 | 3.870 | 4.040 | 834,040 | +0.08(+2.02%) |
Oct 05, 2021 | 3.860 | 4.000 | 3.850 | 3.960 | 586,333 | +0.10(+2.59%) |
Oct 04, 2021 | 4.060 | 4.090 | 3.830 | 3.860 | 2,367,107 | -0.27(-6.54%) |