Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.835 | 2.865 | 2.700 | 2.760 | 14,718,748 | -0.08(-2.82%) |
Dec 30, 2021 | 2.860 | 2.900 | 2.830 | 2.840 | 10,871,168 | -0.02(-0.70%) |
Dec 29, 2021 | 2.990 | 3.000 | 2.850 | 2.860 | 11,467,468 | -0.16(-5.30%) |
Dec 28, 2021 | 3.060 | 3.130 | 3.000 | 3.020 | 7,781,715 | -0.05(-1.63%) |
Dec 27, 2021 | 2.990 | 3.100 | 2.927 | 3.070 | 8,766,112 | +0.02(+0.66%) |
Dec 23, 2021 | 3.080 | 3.160 | 3.040 | 3.050 | 10,332,652 | -0.03(-0.97%) |
Dec 22, 2021 | 3.010 | 3.120 | 2.985 | 3.080 | 9,293,127 | +0.02(+0.65%) |
Dec 21, 2021 | 2.840 | 3.070 | 2.830 | 3.060 | 14,804,248 | +0.29(+10.47%) |
Dec 20, 2021 | 2.770 | 2.820 | 2.700 | 2.770 | 15,707,522 | -0.14(-4.81%) |
Dec 17, 2021 | 2.850 | 2.920 | 2.755 | 2.910 | 23,030,068 | -0.01(-0.34%) |
Dec 16, 2021 | 3.000 | 3.048 | 2.880 | 2.920 | 12,825,320 | -0.01(-0.34%) |
Dec 15, 2021 | 2.890 | 2.960 | 2.735 | 2.930 | 11,092,481 | +0.05(+1.74%) |
Dec 14, 2021 | 2.910 | 3.030 | 2.870 | 2.880 | 8,881,871 | -0.07(-2.37%) |
Dec 13, 2021 | 3.110 | 3.130 | 2.940 | 2.950 | 9,640,784 | -0.19(-6.05%) |
Dec 10, 2021 | 3.110 | 3.175 | 3.020 | 3.140 | 10,505,898 | +0.08(+2.61%) |
Dec 09, 2021 | 3.070 | 3.080 | 3.000 | 3.060 | 9,051,911 | -0.04(-1.29%) |
Dec 08, 2021 | 3.130 | 3.167 | 3.060 | 3.100 | 11,038,406 | +0.05(+1.64%) |
Dec 07, 2021 | 2.990 | 3.140 | 2.990 | 3.050 | 18,705,808 | +0.13(+4.45%) |
Dec 06, 2021 | 2.850 | 2.970 | 2.630 | 2.920 | 16,342,931 | +0.08(+2.82%) |
Dec 03, 2021 | 2.970 | 3.020 | 2.790 | 2.840 | 16,692,679 | -0.08(-2.74%) |
Dec 02, 2021 | 2.870 | 2.980 | 2.810 | 2.920 | 15,185,291 | +0.00(+0.00%) |
Dec 01, 2021 | 3.090 | 3.135 | 2.920 | 2.920 | 15,112,707 | -0.10(-3.31%) |
Nov 30, 2021 | 2.980 | 3.050 | 2.890 | 3.020 | 19,331,500 | -0.03(-0.98%) |
Nov 29, 2021 | 3.130 | 3.210 | 3.010 | 3.050 | 13,844,389 | +0.03(+0.99%) |
Nov 26, 2021 | 2.990 | 3.010 | 2.910 | 3.020 | 18,132,762 | -0.20(-6.21%) |
Nov 24, 2021 | 3.210 | 3.277 | 3.160 | 3.220 | 10,317,573 | -0.05(-1.53%) |
Nov 23, 2021 | 3.130 | 3.270 | 3.090 | 3.270 | 21,268,884 | +0.21(+6.86%) |
Nov 22, 2021 | 2.980 | 3.130 | 2.980 | 3.060 | 19,748,776 | +0.08(+2.68%) |
Nov 19, 2021 | 3.000 | 3.100 | 2.954 | 2.980 | 24,217,904 | -0.15(-4.79%) |
Nov 18, 2021 | 3.190 | 3.125 | 3.085 | 3.130 | 21,229,364 | -0.07(-2.19%) |
Nov 17, 2021 | 3.300 | 3.390 | 3.170 | 3.200 | 16,475,160 | -0.15(-4.48%) |
Nov 16, 2021 | 3.330 | 3.375 | 3.240 | 3.350 | 19,689,952 | +0.04(+1.21%) |
Nov 15, 2021 | 3.410 | 3.420 | 3.260 | 3.310 | 18,734,476 | -0.10(-2.93%) |
Nov 12, 2021 | 3.400 | 3.500 | 3.360 | 3.410 | 12,216,607 | -0.04(-1.16%) |
Nov 11, 2021 | 3.470 | 3.530 | 3.430 | 3.450 | 10,858,036 | -0.12(-3.36%) |
Nov 10, 2021 | 3.630 | 3.570 | 23,703,476 | -0.11(-2.99%) | ||
Nov 09, 2021 | 3.710 | 3.720 | 3.570 | 3.680 | 12,242,560 | -0.04(-1.08%) |
Nov 08, 2021 | 3.630 | 3.810 | 3.630 | 3.720 | 17,998,546 | +0.14(+3.91%) |
Nov 05, 2021 | 3.740 | 3.790 | 3.580 | 3.580 | 16,289,772 | -0.07(-1.92%) |
Nov 04, 2021 | 3.780 | 3.860 | 3.585 | 3.650 | 13,580,230 | -0.01(-0.27%) |
Nov 03, 2021 | 3.600 | 3.750 | 3.580 | 3.660 | 13,340,111 | -0.03(-0.81%) |
Nov 02, 2021 | 3.600 | 3.720 | 3.572 | 3.690 | 16,776,063 | -0.07(-1.86%) |
Nov 01, 2021 | 3.600 | 3.830 | 3.744 | 3.760 | 21,849,368 | +0.23(+6.52%) |
Oct 29, 2021 | 3.650 | 3.700 | 3.480 | 3.530 | 23,661,264 | -0.17(-4.59%) |
Oct 28, 2021 | 3.700 | 3.725 | 3.590 | 3.700 | 13,807,604 | +0.02(+0.54%) |
Oct 27, 2021 | 3.950 | 3.910 | 3.640 | 3.680 | 28,630,776 | -0.30(-7.54%) |
Oct 26, 2021 | 3.990 | 3.980 | 12,881,019 | +0.00(+0.00%) | ||
Oct 25, 2021 | 3.960 | 4.031 | 3.940 | 3.980 | 16,543,566 | +0.08(+2.05%) |
Oct 22, 2021 | 3.930 | 3.980 | 3.800 | 3.900 | 13,282,715 | -0.01(-0.26%) |
Oct 21, 2021 | 4.070 | 4.120 | 3.870 | 3.910 | 20,044,442 | -0.19(-4.63%) |
Oct 20, 2021 | 3.980 | 4.120 | 3.900 | 4.100 | 18,842,158 | +0.05(+1.23%) |
Oct 19, 2021 | 3.930 | 4.070 | 3.870 | 4.050 | 18,459,050 | +0.14(+3.58%) |
Oct 18, 2021 | 4.070 | 4.170 | 3.870 | 3.910 | 24,571,922 | -0.10(-2.49%) |
Oct 15, 2021 | 3.950 | 4.090 | 3.940 | 4.010 | 17,896,216 | +0.11(+2.82%) |
Oct 14, 2021 | 4.000 | 4.018 | 3.825 | 3.900 | 11,865,087 | -0.02(-0.51%) |
Oct 13, 2021 | 3.790 | 3.960 | 3.700 | 3.920 | 14,559,334 | +0.14(+3.70%) |
Oct 12, 2021 | 4.010 | 4.040 | 3.780 | 3.780 | 16,107,248 | -0.19(-4.79%) |
Oct 11, 2021 | 4.020 | 4.200 | 3.960 | 3.970 | 22,444,352 | +0.05(+1.28%) |
Oct 08, 2021 | 3.940 | 4.020 | 3.890 | 3.920 | 12,370,016 | +0.08(+2.08%) |
Oct 07, 2021 | 3.720 | 3.875 | 3.670 | 3.840 | 12,329,846 | +0.11(+2.95%) |
Oct 06, 2021 | 3.830 | 3.870 | 3.650 | 3.730 | 17,388,112 | -0.21(-5.33%) |
Oct 05, 2021 | 4.080 | 4.120 | 3.860 | 3.940 | 21,657,642 | -0.03(-0.76%) |
Oct 04, 2021 | 3.970 | 4.080 | 3.890 | 3.970 | 26,370,632 | +0.15(+3.93%) |