Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.303 | 2.500 | 2.151 | 2.204 | 83,589 | -0.29(-11.57%) |
Dec 30, 2021 | 2.100 | 2.500 | 2.100 | 2.493 | 175,250 | +0.31(+14.38%) |
Dec 29, 2021 | 2.200 | 2.349 | 2.078 | 2.179 | 68,254 | -0.05(-2.04%) |
Dec 28, 2021 | 2.235 | 2.350 | 2.126 | 2.225 | 57,545 | -0.01(-0.47%) |
Dec 27, 2021 | 2.300 | 2.322 | 2.225 | 2.236 | 17,401 | -0.06(-2.80%) |
Dec 23, 2021 | 2.155 | 2.305 | 2.000 | 2.300 | 49,890 | +0.13(+5.82%) |
Dec 22, 2021 | 2.250 | 2.289 | 2.155 | 2.174 | 28,282 | -0.10(-4.48%) |
Dec 21, 2021 | 2.300 | 2.349 | 2.276 | 2.276 | 20,946 | -0.04(-1.58%) |
Dec 20, 2021 | 2.288 | 2.350 | 2.275 | 2.312 | 11,049 | +0.00(+0.17%) |
Dec 17, 2021 | 2.415 | 2.450 | 2.258 | 2.308 | 19,236 | +0.01(+0.35%) |
Dec 16, 2021 | 2.450 | 2.509 | 2.256 | 2.300 | 32,055 | -0.14(-5.74%) |
Dec 15, 2021 | 2.495 | 2.499 | 2.375 | 2.440 | 31,334 | -0.06(-2.40%) |
Dec 14, 2021 | 2.550 | 2.676 | 2.475 | 2.500 | 33,212 | +0.03(+1.19%) |
Dec 13, 2021 | 3.150 | 3.240 | 2.451 | 2.470 | 60,426 | -0.77(-23.77%) |
Dec 10, 2021 | 3.337 | 3.504 | 3.165 | 3.241 | 11,646 | -0.11(-3.17%) |
Dec 09, 2021 | 3.450 | 3.585 | 3.338 | 3.347 | 33,226 | -0.05(-1.56%) |
Dec 08, 2021 | 3.300 | 3.400 | 3.227 | 3.400 | 12,312 | +0.15(+4.62%) |
Dec 07, 2021 | 3.479 | 3.479 | 3.227 | 3.250 | 24,905 | -0.08(-2.55%) |
Dec 06, 2021 | 3.250 | 3.585 | 3.150 | 3.335 | 12,228 | +0.04(+1.32%) |
Dec 03, 2021 | 3.500 | 3.686 | 3.000 | 3.292 | 53,882 | -0.21(-5.96%) |
Dec 02, 2021 | 3.750 | 3.752 | 3.500 | 3.500 | 41,587 | -0.27(-7.26%) |
Dec 01, 2021 | 3.850 | 3.989 | 3.750 | 3.774 | 36,765 | -0.06(-1.63%) |
Nov 30, 2021 | 3.900 | 3.912 | 3.811 | 3.837 | 27,486 | -0.09(-2.20%) |
Nov 29, 2021 | 4.050 | 4.150 | 3.904 | 3.923 | 25,301 | -0.13(-3.14%) |
Nov 26, 2021 | 4.100 | 4.100 | 3.917 | 4.050 | 9,146 | +0.05(+1.25%) |
Nov 24, 2021 | 4.150 | 4.150 | 3.950 | 4.000 | 20,408 | -0.00(-0.04%) |
Nov 23, 2021 | 4.005 | 4.150 | 4.000 | 4.002 | 12,769 | -0.05(-1.12%) |
Nov 22, 2021 | 4.050 | 4.099 | 4.000 | 4.047 | 32,248 | -0.05(-1.29%) |
Nov 19, 2021 | 4.100 | 4.179 | 4.045 | 4.100 | 8,024 | +0.05(+1.23%) |
Nov 18, 2021 | 4.185 | 4.075 | 4.050 | 4.050 | 16,260 | -0.13(-3.18%) |
Nov 17, 2021 | 4.210 | 4.249 | 4.167 | 4.183 | 21,478 | -0.07(-1.55%) |
Nov 16, 2021 | 4.250 | 4.275 | 4.205 | 4.249 | 11,355 | -0.07(-1.55%) |
Nov 15, 2021 | 4.300 | 4.383 | 4.300 | 4.316 | 7,631 | -0.03(-0.78%) |
Nov 12, 2021 | 4.160 | 4.383 | 4.150 | 4.350 | 37,255 | +0.15(+3.57%) |
Nov 11, 2021 | 4.200 | 4.388 | 4.151 | 4.200 | 24,632 | -0.05(-1.19%) |
Nov 10, 2021 | 4.317 | 4.250 | 27,129 | -0.10(-2.33%) | ||
Nov 09, 2021 | 4.300 | 4.450 | 4.305 | 4.352 | 25,228 | +0.02(+0.38%) |
Nov 08, 2021 | 4.550 | 4.550 | 4.316 | 4.335 | 33,472 | -0.01(-0.33%) |
Nov 05, 2021 | 4.450 | 4.482 | 4.305 | 4.350 | 30,328 | -0.13(-2.99%) |
Nov 04, 2021 | 4.410 | 4.600 | 4.405 | 4.484 | 33,949 | -0.12(-2.51%) |
Nov 03, 2021 | 4.600 | 4.650 | 4.436 | 4.599 | 26,693 | +0.15(+3.35%) |
Nov 02, 2021 | 4.535 | 4.535 | 4.405 | 4.450 | 22,667 | -0.00(-0.11%) |
Nov 01, 2021 | 4.550 | 4.525 | 4.450 | 4.455 | 32,922 | -0.04(-0.98%) |
Oct 29, 2021 | 4.400 | 4.585 | 4.400 | 4.500 | 15,868 | +0.10(+2.26%) |
Oct 28, 2021 | 4.500 | 4.600 | 4.300 | 4.400 | 65,797 | -0.20(-4.35%) |
Oct 27, 2021 | 4.649 | 4.750 | 4.550 | 4.600 | 25,080 | -0.00(-0.05%) |
Oct 26, 2021 | 4.740 | 4.603 | 66,108 | +0.00(+0.05%) | ||
Oct 25, 2021 | 4.515 | 4.750 | 4.515 | 4.600 | 46,169 | +0.02(+0.41%) |
Oct 22, 2021 | 5.250 | 5.350 | 4.550 | 4.581 | 158,003 | -0.67(-12.74%) |
Oct 21, 2021 | 5.900 | 6.400 | 5.150 | 5.250 | 281,431 | -0.95(-15.32%) |
Oct 20, 2021 | 5.750 | 6.600 | 5.100 | 6.200 | 1,119,967 | +0.65(+11.71%) |
Oct 19, 2021 | 5.200 | 5.900 | 5.050 | 5.550 | 202,118 | +0.45(+8.82%) |
Oct 18, 2021 | 4.950 | 5.200 | 4.941 | 5.100 | 85,151 | +0.16(+3.23%) |
Oct 15, 2021 | 5.200 | 5.200 | 4.803 | 4.941 | 89,272 | -0.36(-6.78%) |
Oct 14, 2021 | 5.650 | 5.800 | 5.150 | 5.300 | 117,056 | -0.40(-7.02%) |
Oct 13, 2021 | 5.250 | 5.850 | 5.200 | 5.700 | 299,289 | +0.55(+10.68%) |
Oct 12, 2021 | 4.933 | 5.250 | 4.901 | 5.150 | 49,462 | +0.17(+3.38%) |
Oct 11, 2021 | 5.000 | 5.265 | 4.800 | 4.981 | 30,985 | -0.02(-0.36%) |
Oct 08, 2021 | 5.100 | 5.250 | 4.950 | 5.000 | 8,458 | -0.14(-2.70%) |
Oct 07, 2021 | 4.800 | 5.400 | 4.800 | 5.138 | 77,620 | +0.29(+5.94%) |
Oct 06, 2021 | 4.865 | 4.950 | 4.800 | 4.850 | 6,922 | -0.15(-3.00%) |
Oct 05, 2021 | 4.850 | 5.050 | 4.825 | 5.000 | 38,679 | +0.11(+2.27%) |
Oct 04, 2021 | 4.856 | 5.000 | 4.667 | 4.889 | 14,001 | +0.11(+2.33%) |