Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.893 | 2.955 | 2.839 | 2.857 | 213,538 | -0.06(-2.13%) |
Dec 30, 2021 | 2.982 | 2.982 | 2.830 | 2.919 | 551,843 | -0.06(-2.09%) |
Dec 29, 2021 | 3.008 | 3.008 | 2.911 | 2.982 | 282,504 | -0.04(-1.18%) |
Dec 28, 2021 | 3.089 | 3.115 | 2.955 | 3.017 | 352,787 | -0.01(-0.29%) |
Dec 27, 2021 | 2.911 | 3.044 | 2.835 | 3.026 | 368,185 | +0.13(+4.62%) |
Dec 23, 2021 | 2.911 | 2.937 | 2.830 | 2.893 | 315,150 | +0.03(+0.93%) |
Dec 22, 2021 | 2.848 | 2.893 | 2.804 | 2.866 | 281,098 | +0.06(+2.22%) |
Dec 21, 2021 | 2.804 | 2.826 | 2.759 | 2.804 | 406,955 | +0.06(+2.27%) |
Dec 20, 2021 | 2.626 | 2.804 | 2.563 | 2.741 | 880,583 | +0.08(+3.01%) |
Dec 17, 2021 | 2.670 | 2.768 | 2.626 | 2.661 | 592,891 | -0.04(-1.64%) |
Dec 16, 2021 | 2.759 | 2.830 | 2.706 | 2.706 | 421,979 | -0.05(-1.94%) |
Dec 15, 2021 | 2.715 | 2.848 | 2.626 | 2.759 | 882,798 | -0.01(-0.32%) |
Dec 14, 2021 | 2.679 | 2.795 | 2.661 | 2.768 | 1,118,491 | +0.04(+1.30%) |
Dec 13, 2021 | 2.786 | 2.839 | 2.697 | 2.733 | 481,196 | -0.04(-1.29%) |
Dec 10, 2021 | 2.804 | 2.804 | 2.688 | 2.768 | 386,057 | +0.03(+0.97%) |
Dec 09, 2021 | 2.884 | 2.893 | 2.733 | 2.741 | 376,431 | -0.16(-5.52%) |
Dec 08, 2021 | 2.848 | 2.928 | 2.813 | 2.902 | 357,383 | +0.05(+1.87%) |
Dec 07, 2021 | 2.857 | 2.902 | 2.813 | 2.848 | 499,864 | +0.11(+3.90%) |
Dec 06, 2021 | 2.688 | 2.822 | 2.590 | 2.741 | 599,790 | +0.13(+5.12%) |
Dec 03, 2021 | 2.768 | 2.804 | 2.572 | 2.608 | 569,243 | -0.09(-3.30%) |
Dec 02, 2021 | 2.635 | 2.697 | 2.510 | 2.697 | 402,414 | +0.06(+2.37%) |
Dec 01, 2021 | 2.786 | 2.804 | 2.635 | 2.635 | 486,599 | -0.09(-3.27%) |
Nov 30, 2021 | 2.786 | 2.857 | 2.786 | 2.724 | 803,318 | -0.12(-4.08%) |
Nov 29, 2021 | 3.008 | 3.026 | 2.839 | 2.839 | 565,330 | -0.07(-2.45%) |
Nov 26, 2021 | 2.893 | 2.937 | 2.697 | 2.911 | 732,540 | -0.29(-9.17%) |
Nov 24, 2021 | 3.026 | 3.204 | 3.008 | 3.204 | 412,818 | +0.15(+4.96%) |
Nov 23, 2021 | 3.062 | 3.142 | 2.991 | 3.053 | 429,228 | +0.00(+0.00%) |
Nov 22, 2021 | 2.955 | 3.097 | 2.955 | 3.053 | 524,597 | +0.12(+3.94%) |
Nov 19, 2021 | 3.080 | 3.102 | 2.911 | 2.937 | 595,988 | -0.24(-7.56%) |
Nov 18, 2021 | 3.320 | 3.195 | 3.160 | 3.178 | 410,162 | -0.17(-5.05%) |
Nov 17, 2021 | 3.329 | 3.462 | 3.293 | 3.347 | 427,366 | -0.02(-0.53%) |
Nov 16, 2021 | 3.427 | 3.445 | 3.302 | 3.364 | 425,801 | -0.06(-1.82%) |
Nov 15, 2021 | 3.489 | 3.614 | 3.382 | 3.427 | 419,974 | -0.01(-0.26%) |
Nov 12, 2021 | 3.418 | 3.495 | 3.382 | 3.436 | 180,237 | +0.03(+0.78%) |
Nov 11, 2021 | 3.391 | 3.516 | 3.382 | 3.409 | 293,440 | +0.03(+0.79%) |
Nov 10, 2021 | 3.649 | 3.347 | 3.382 | 1,167,381 | -0.27(-7.32%) | |
Nov 09, 2021 | 3.427 | 3.756 | 3.373 | 3.649 | 1,039,167 | +0.23(+6.77%) |
Nov 08, 2021 | 3.792 | 3.836 | 3.391 | 3.418 | 1,652,430 | -0.33(-8.79%) |
Nov 05, 2021 | 3.364 | 3.765 | 3.364 | 3.747 | 1,645,996 | +0.43(+12.87%) |
Nov 04, 2021 | 3.115 | 3.329 | 3.017 | 3.320 | 1,028,340 | +0.44(+15.12%) |
Nov 03, 2021 | 2.768 | 2.946 | 2.759 | 2.884 | 364,847 | +0.06(+2.21%) |
Nov 02, 2021 | 2.884 | 2.911 | 2.786 | 2.822 | 204,101 | -0.09(-3.06%) |
Nov 01, 2021 | 2.804 | 2.928 | 2.786 | 2.911 | 212,455 | +0.12(+4.47%) |
Oct 29, 2021 | 2.750 | 2.813 | 2.706 | 2.786 | 156,253 | +0.04(+1.29%) |
Oct 28, 2021 | 2.741 | 2.773 | 2.679 | 2.750 | 271,379 | -0.03(-0.96%) |
Oct 27, 2021 | 2.893 | 2.911 | 2.741 | 2.777 | 301,235 | -0.14(-4.88%) |
Oct 26, 2021 | 3.008 | 2.919 | 350,835 | -0.07(-2.38%) | ||
Oct 25, 2021 | 2.902 | 3.008 | 2.902 | 2.991 | 337,527 | +0.06(+2.13%) |
Oct 22, 2021 | 2.973 | 2.999 | 2.895 | 2.928 | 164,817 | -0.03(-0.90%) |
Oct 21, 2021 | 3.026 | 3.026 | 2.902 | 2.955 | 181,796 | -0.08(-2.64%) |
Oct 20, 2021 | 2.991 | 3.035 | 2.973 | 3.035 | 169,927 | +0.05(+1.79%) |
Oct 19, 2021 | 3.026 | 3.044 | 2.964 | 2.982 | 161,860 | -0.04(-1.18%) |
Oct 18, 2021 | 2.937 | 3.026 | 2.911 | 3.017 | 468,644 | +0.13(+4.63%) |
Oct 15, 2021 | 2.937 | 2.955 | 2.884 | 2.884 | 202,738 | -0.01(-0.31%) |
Oct 14, 2021 | 2.830 | 2.893 | 2.741 | 2.893 | 231,131 | +0.11(+3.83%) |
Oct 13, 2021 | 2.839 | 2.839 | 2.724 | 2.786 | 212,264 | -0.08(-2.79%) |
Oct 12, 2021 | 2.982 | 3.026 | 2.795 | 2.866 | 277,998 | -0.11(-3.59%) |
Oct 11, 2021 | 2.928 | 3.062 | 2.893 | 2.973 | 412,471 | +0.11(+3.73%) |
Oct 08, 2021 | 2.893 | 2.928 | 2.839 | 2.866 | 420,220 | +0.04(+1.26%) |
Oct 07, 2021 | 2.795 | 2.866 | 2.706 | 2.830 | 235,859 | +0.04(+1.27%) |
Oct 06, 2021 | 2.893 | 2.911 | 2.679 | 2.795 | 686,130 | -0.12(-3.98%) |
Oct 05, 2021 | 2.848 | 2.955 | 2.795 | 2.911 | 444,124 | +0.13(+4.81%) |
Oct 04, 2021 | 2.795 | 3.008 | 2.750 | 2.777 | 947,448 | +0.13(+5.05%) |