Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.729 | 2.750 | 2.320 | 2.388 | 195,156 | -0.32(-11.87%) |
Dec 30, 2021 | 2.837 | 2.924 | 2.668 | 2.710 | 37,142 | -0.10(-3.47%) |
Dec 29, 2021 | 3.032 | 3.041 | 2.778 | 2.807 | 35,294 | -0.24(-7.84%) |
Dec 28, 2021 | 2.973 | 3.119 | 2.973 | 3.046 | 14,611 | +0.06(+2.12%) |
Dec 27, 2021 | 3.012 | 3.158 | 2.954 | 2.983 | 26,786 | -0.14(-4.63%) |
Dec 23, 2021 | 3.110 | 3.128 | 2.993 | 3.128 | 28,417 | +0.11(+3.50%) |
Dec 22, 2021 | 2.983 | 3.022 | 2.963 | 3.022 | 15,197 | -0.02(-0.77%) |
Dec 21, 2021 | 3.041 | 3.279 | 3.012 | 3.045 | 8,790 | +0.00(+0.13%) |
Dec 20, 2021 | 3.548 | 3.548 | 2.772 | 3.041 | 22,402 | -0.43(-12.36%) |
Dec 17, 2021 | 3.295 | 3.548 | 3.275 | 3.470 | 6,128 | +0.14(+4.09%) |
Dec 16, 2021 | 3.422 | 3.509 | 3.334 | 3.334 | 5,882 | -0.12(-3.39%) |
Dec 15, 2021 | 3.558 | 3.558 | 3.422 | 3.451 | 9,405 | -0.07(-2.04%) |
Dec 14, 2021 | 3.685 | 3.685 | 3.523 | 3.523 | 3,703 | -0.07(-2.07%) |
Dec 13, 2021 | 3.539 | 3.704 | 3.539 | 3.597 | 3,867 | -0.03(-0.81%) |
Dec 10, 2021 | 3.617 | 3.791 | 3.529 | 3.626 | 11,993 | +0.01(+0.27%) |
Dec 09, 2021 | 3.714 | 3.758 | 3.617 | 3.617 | 5,591 | -0.07(-1.98%) |
Dec 08, 2021 | 3.685 | 3.802 | 3.677 | 3.690 | 6,613 | +0.03(+0.93%) |
Dec 07, 2021 | 3.656 | 3.802 | 3.626 | 3.656 | 11,264 | -0.03(-0.79%) |
Dec 06, 2021 | 3.636 | 3.743 | 3.617 | 3.685 | 6,611 | +0.02(+0.53%) |
Dec 03, 2021 | 3.704 | 3.710 | 3.617 | 3.665 | 6,573 | -0.09(-2.34%) |
Dec 02, 2021 | 3.714 | 3.802 | 3.704 | 3.753 | 5,090 | +0.03(+0.79%) |
Dec 01, 2021 | 3.802 | 3.841 | 3.715 | 3.724 | 8,480 | -0.08(-2.05%) |
Nov 30, 2021 | 3.753 | 3.826 | 3.704 | 3.802 | 7,967 | +0.08(+2.09%) |
Nov 29, 2021 | 3.812 | 3.930 | 3.704 | 3.724 | 32,668 | -0.14(-3.66%) |
Nov 26, 2021 | 3.924 | 3.948 | 3.802 | 3.865 | 5,973 | -0.03(-0.87%) |
Nov 24, 2021 | 3.962 | 3.997 | 3.839 | 3.899 | 4,827 | +0.00(+0.00%) |
Nov 23, 2021 | 4.045 | 4.084 | 3.841 | 3.899 | 12,962 | -0.05(-1.23%) |
Nov 22, 2021 | 4.084 | 4.094 | 3.940 | 3.948 | 11,043 | -0.06(-1.46%) |
Nov 19, 2021 | 3.948 | 4.094 | 3.919 | 4.006 | 5,340 | +0.02(+0.49%) |
Nov 18, 2021 | 4.143 | 3.997 | 3.967 | 3.987 | 16,192 | -0.13(-3.08%) |
Nov 17, 2021 | 3.899 | 4.201 | 3.899 | 4.114 | 10,808 | +0.07(+1.69%) |
Nov 16, 2021 | 4.143 | 4.231 | 4.045 | 4.045 | 17,440 | -0.12(-2.81%) |
Nov 15, 2021 | 4.187 | 4.225 | 4.055 | 4.162 | 6,587 | +0.02(+0.47%) |
Nov 12, 2021 | 4.143 | 4.143 | 4.036 | 4.143 | 11,772 | +0.12(+2.91%) |
Nov 11, 2021 | 4.045 | 4.133 | 3.975 | 4.026 | 7,442 | -0.05(-1.20%) |
Nov 10, 2021 | 4.162 | 4.075 | 4.075 | 16,294 | -0.22(-5.22%) | |
Nov 09, 2021 | 4.201 | 4.299 | 4.104 | 4.299 | 7,817 | +0.11(+2.56%) |
Nov 08, 2021 | 4.338 | 4.377 | 4.153 | 4.192 | 19,706 | -0.20(-4.66%) |
Nov 05, 2021 | 4.192 | 4.416 | 4.192 | 4.396 | 8,174 | +0.11(+2.50%) |
Nov 04, 2021 | 4.396 | 4.435 | 4.211 | 4.289 | 9,783 | -0.09(-2.00%) |
Nov 03, 2021 | 4.143 | 4.426 | 4.143 | 4.377 | 47,042 | +0.21(+5.15%) |
Nov 02, 2021 | 4.153 | 4.240 | 4.016 | 4.162 | 17,601 | +0.01(+0.23%) |
Nov 01, 2021 | 3.977 | 4.240 | 3.967 | 4.153 | 47,597 | +0.18(+4.41%) |
Oct 29, 2021 | 4.026 | 4.094 | 3.949 | 3.977 | 9,476 | -0.03(-0.73%) |
Oct 28, 2021 | 3.910 | 4.075 | 3.910 | 4.006 | 9,690 | +0.13(+3.27%) |
Oct 27, 2021 | 3.899 | 3.977 | 3.880 | 3.880 | 15,252 | -0.10(-2.45%) |
Oct 26, 2021 | 3.920 | 3.894 | 3.977 | 26,199 | -0.08(-1.92%) | |
Oct 25, 2021 | 4.045 | 4.133 | 3.851 | 4.055 | 35,286 | +0.07(+1.71%) |
Oct 22, 2021 | 4.065 | 4.094 | 3.958 | 3.987 | 11,240 | -0.10(-2.39%) |
Oct 21, 2021 | 4.114 | 4.114 | 4.045 | 4.084 | 8,350 | -0.06(-1.41%) |
Oct 20, 2021 | 4.094 | 4.143 | 4.075 | 4.143 | 5,216 | +0.10(+2.41%) |
Oct 19, 2021 | 4.192 | 4.279 | 4.045 | 4.045 | 13,806 | -0.10(-2.35%) |
Oct 18, 2021 | 4.055 | 4.260 | 4.055 | 4.143 | 20,835 | -0.08(-1.85%) |
Oct 15, 2021 | 4.328 | 4.377 | 4.172 | 4.221 | 9,999 | -0.07(-1.59%) |
Oct 14, 2021 | 4.182 | 4.289 | 4.143 | 4.289 | 9,645 | +0.09(+2.09%) |
Oct 13, 2021 | 4.250 | 4.328 | 4.182 | 4.201 | 11,633 | -0.07(-1.60%) |
Oct 12, 2021 | 4.464 | 4.474 | 4.231 | 4.270 | 13,511 | -0.12(-2.67%) |
Oct 11, 2021 | 4.387 | 4.465 | 4.123 | 4.387 | 23,905 | +0.01(+0.22%) |
Oct 08, 2021 | 4.279 | 4.377 | 4.221 | 4.377 | 19,549 | +0.16(+3.70%) |
Oct 07, 2021 | 4.416 | 4.426 | 4.192 | 4.221 | 33,713 | -0.15(-3.35%) |
Oct 06, 2021 | 4.006 | 4.416 | 4.002 | 4.367 | 92,570 | +0.29(+7.18%) |
Oct 05, 2021 | 4.036 | 4.192 | 3.968 | 4.075 | 22,176 | +0.00(+0.00%) |
Oct 04, 2021 | 4.172 | 4.192 | 3.997 | 4.075 | 33,748 | -0.03(-0.71%) |