Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.260 | 2.310 | 2.235 | 2.280 | 1,271,780 | +0.01(+0.44%) |
Dec 30, 2021 | 2.400 | 2.450 | 2.270 | 2.270 | 1,984,190 | -0.14(-5.81%) |
Dec 29, 2021 | 2.370 | 2.460 | 2.339 | 2.410 | 1,108,045 | +0.02(+0.84%) |
Dec 28, 2021 | 2.520 | 2.565 | 2.360 | 2.390 | 1,727,894 | -0.09(-3.63%) |
Dec 27, 2021 | 2.380 | 2.500 | 2.300 | 2.480 | 1,295,139 | +0.12(+5.08%) |
Dec 23, 2021 | 2.370 | 2.435 | 2.310 | 2.360 | 1,535,576 | +0.01(+0.43%) |
Dec 22, 2021 | 2.360 | 2.360 | 2.250 | 2.350 | 998,682 | +0.08(+3.52%) |
Dec 21, 2021 | 2.180 | 2.300 | 2.170 | 2.270 | 1,364,411 | +0.13(+6.07%) |
Dec 20, 2021 | 2.110 | 2.155 | 2.030 | 2.140 | 1,541,110 | -0.02(-0.93%) |
Dec 17, 2021 | 2.120 | 2.240 | 2.075 | 2.160 | 1,715,554 | +0.04(+1.89%) |
Dec 16, 2021 | 2.220 | 2.300 | 2.120 | 2.120 | 1,186,929 | -0.03(-1.40%) |
Dec 15, 2021 | 2.110 | 2.190 | 2.020 | 2.150 | 1,576,045 | -0.01(-0.46%) |
Dec 14, 2021 | 2.160 | 2.260 | 2.130 | 2.160 | 962,929 | -0.04(-1.82%) |
Dec 13, 2021 | 2.340 | 2.340 | 2.200 | 2.200 | 1,206,304 | -0.18(-7.56%) |
Dec 10, 2021 | 2.390 | 2.420 | 2.281 | 2.380 | 1,390,571 | +0.06(+2.59%) |
Dec 09, 2021 | 2.440 | 2.450 | 2.320 | 2.320 | 1,095,597 | -0.15(-6.07%) |
Dec 08, 2021 | 2.510 | 2.570 | 2.439 | 2.470 | 1,330,842 | +0.01(+0.41%) |
Dec 07, 2021 | 2.370 | 2.498 | 2.370 | 2.460 | 1,326,668 | +0.19(+8.37%) |
Dec 06, 2021 | 2.310 | 2.360 | 2.190 | 2.270 | 1,215,303 | +0.02(+0.89%) |
Dec 03, 2021 | 2.380 | 2.460 | 2.205 | 2.250 | 2,078,382 | -0.04(-1.75%) |
Dec 02, 2021 | 2.260 | 2.340 | 2.130 | 2.290 | 2,577,631 | +0.02(+0.88%) |
Dec 01, 2021 | 2.440 | 2.510 | 2.255 | 2.270 | 1,961,097 | -0.04(-1.73%) |
Nov 30, 2021 | 2.600 | 2.650 | 2.260 | 2.310 | 4,369,622 | -0.37(-13.81%) |
Nov 29, 2021 | 2.810 | 2.930 | 2.680 | 2.680 | 1,253,778 | +0.00(+0.00%) |
Nov 26, 2021 | 2.670 | 2.690 | 2.475 | 2.680 | 1,903,750 | -0.26(-8.84%) |
Nov 24, 2021 | 2.900 | 3.070 | 2.860 | 2.940 | 1,412,774 | +0.06(+2.08%) |
Nov 23, 2021 | 2.850 | 2.950 | 2.820 | 2.880 | 1,574,114 | +0.10(+3.60%) |
Nov 22, 2021 | 2.790 | 2.900 | 2.760 | 2.780 | 1,495,457 | +0.00(+0.00%) |
Nov 19, 2021 | 2.810 | 2.845 | 2.730 | 2.780 | 1,867,861 | -0.17(-5.76%) |
Nov 18, 2021 | 3.000 | 2.970 | 2.912 | 2.950 | 2,467,109 | -0.05(-1.67%) |
Nov 17, 2021 | 3.060 | 3.210 | 2.980 | 3.000 | 1,142,884 | -0.13(-4.15%) |
Nov 16, 2021 | 3.140 | 3.160 | 3.030 | 3.130 | 1,315,396 | -0.02(-0.63%) |
Nov 15, 2021 | 3.140 | 3.230 | 2.990 | 3.150 | 1,776,835 | +0.01(+0.32%) |
Nov 12, 2021 | 3.420 | 3.450 | 3.100 | 3.140 | 3,348,261 | -0.31(-8.99%) |
Nov 11, 2021 | 3.530 | 3.590 | 3.420 | 3.450 | 1,252,419 | -0.19(-5.22%) |
Nov 10, 2021 | 3.800 | 3.640 | 4,134,493 | -0.38(-9.45%) | ||
Nov 09, 2021 | 3.940 | 4.020 | 3.760 | 4.020 | 1,665,431 | +0.12(+3.08%) |
Nov 08, 2021 | 3.870 | 4.060 | 3.850 | 3.900 | 1,662,910 | +0.08(+2.09%) |
Nov 05, 2021 | 3.750 | 3.840 | 3.650 | 3.820 | 1,565,954 | +0.12(+3.24%) |
Nov 04, 2021 | 3.850 | 3.870 | 3.640 | 3.700 | 1,525,288 | -0.08(-2.12%) |
Nov 03, 2021 | 3.650 | 3.860 | 3.641 | 3.780 | 1,836,570 | +0.05(+1.34%) |
Nov 02, 2021 | 3.760 | 3.810 | 3.680 | 3.730 | 852,467 | -0.06(-1.58%) |
Nov 01, 2021 | 3.790 | 3.835 | 3.740 | 3.790 | 1,284,681 | +0.03(+0.80%) |
Oct 29, 2021 | 3.750 | 3.800 | 3.620 | 3.760 | 1,261,053 | -0.03(-0.79%) |
Oct 28, 2021 | 3.780 | 3.850 | 3.620 | 3.790 | 1,457,737 | -0.03(-0.79%) |
Oct 27, 2021 | 3.860 | 3.958 | 3.730 | 3.820 | 2,013,528 | -0.09(-2.30%) |
Oct 26, 2021 | 3.950 | 3.910 | 1,033,244 | -0.02(-0.51%) | ||
Oct 25, 2021 | 3.910 | 4.000 | 3.820 | 3.930 | 1,893,877 | +0.01(+0.26%) |
Oct 22, 2021 | 3.940 | 3.980 | 3.755 | 3.920 | 2,068,168 | -0.02(-0.51%) |
Oct 21, 2021 | 4.140 | 4.140 | 3.890 | 3.940 | 2,113,352 | -0.20(-4.83%) |
Oct 20, 2021 | 3.870 | 4.140 | 3.860 | 4.140 | 3,355,938 | +0.21(+5.34%) |
Oct 19, 2021 | 4.020 | 4.020 | 3.830 | 3.930 | 1,532,802 | -0.01(-0.25%) |
Oct 18, 2021 | 3.950 | 4.150 | 3.900 | 3.940 | 3,135,185 | +0.11(+2.87%) |
Oct 15, 2021 | 3.920 | 3.990 | 3.800 | 3.830 | 1,757,803 | +0.00(+0.00%) |
Oct 14, 2021 | 3.910 | 3.960 | 3.785 | 3.830 | 2,098,406 | +0.03(+0.79%) |
Oct 13, 2021 | 3.800 | 3.848 | 3.650 | 3.800 | 1,678,535 | -0.03(-0.78%) |
Oct 12, 2021 | 3.860 | 3.990 | 3.800 | 3.830 | 2,258,759 | -0.06(-1.54%) |
Oct 11, 2021 | 4.060 | 4.090 | 3.760 | 3.890 | 4,098,811 | -0.02(-0.51%) |
Oct 08, 2021 | 3.870 | 4.160 | 3.761 | 3.910 | 5,805,228 | +0.15(+3.99%) |
Oct 07, 2021 | 3.380 | 3.870 | 3.380 | 3.760 | 3,119,664 | +0.35(+10.26%) |
Oct 06, 2021 | 3.520 | 3.540 | 3.230 | 3.410 | 3,490,979 | -0.21(-5.80%) |
Oct 05, 2021 | 3.760 | 4.110 | 3.360 | 3.620 | 18,738,676 | +0.08(+2.26%) |
Oct 04, 2021 | 3.060 | 3.730 | 3.050 | 3.540 | 12,807,112 | +0.56(+18.79%) |