Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.430 | 2.500 | 2.350 | 2.410 | 726,305 | -0.05(-2.03%) |
Dec 30, 2021 | 2.340 | 2.550 | 2.330 | 2.460 | 568,418 | +0.12(+5.13%) |
Dec 29, 2021 | 2.420 | 2.480 | 2.290 | 2.340 | 733,340 | -0.08(-3.31%) |
Dec 28, 2021 | 2.500 | 2.540 | 2.400 | 2.420 | 539,226 | -0.11(-4.35%) |
Dec 27, 2021 | 2.780 | 2.780 | 2.500 | 2.530 | 855,308 | -0.20(-7.33%) |
Dec 23, 2021 | 2.690 | 2.780 | 2.570 | 2.730 | 535,968 | +0.08(+3.02%) |
Dec 22, 2021 | 2.640 | 2.780 | 2.630 | 2.650 | 533,139 | -0.02(-0.75%) |
Dec 21, 2021 | 2.640 | 2.800 | 2.490 | 2.670 | 762,753 | +0.04(+1.52%) |
Dec 20, 2021 | 2.630 | 2.765 | 2.630 | 2.630 | 556,426 | -0.10(-3.66%) |
Dec 17, 2021 | 2.640 | 2.820 | 2.570 | 2.730 | 539,458 | +0.04(+1.49%) |
Dec 16, 2021 | 2.760 | 2.943 | 2.660 | 2.690 | 713,149 | -0.06(-2.18%) |
Dec 15, 2021 | 2.790 | 2.790 | 2.580 | 2.750 | 743,136 | +0.00(+0.00%) |
Dec 14, 2021 | 2.920 | 2.930 | 2.720 | 2.750 | 556,213 | -0.19(-6.46%) |
Dec 13, 2021 | 2.880 | 2.970 | 2.800 | 2.940 | 387,368 | +0.08(+2.80%) |
Dec 10, 2021 | 3.160 | 3.199 | 2.850 | 2.860 | 614,083 | -0.27(-8.63%) |
Dec 09, 2021 | 3.350 | 3.410 | 3.090 | 3.130 | 1,076,036 | -0.21(-6.29%) |
Dec 08, 2021 | 3.230 | 3.359 | 3.195 | 3.340 | 209,599 | +0.09(+2.77%) |
Dec 07, 2021 | 3.170 | 3.350 | 3.170 | 3.250 | 404,614 | +0.17(+5.52%) |
Dec 06, 2021 | 3.060 | 3.150 | 2.990 | 3.080 | 690,895 | -0.02(-0.65%) |
Dec 03, 2021 | 3.410 | 3.410 | 3.070 | 3.100 | 546,554 | -0.21(-6.34%) |
Dec 02, 2021 | 3.280 | 3.390 | 3.200 | 3.310 | 449,468 | +0.04(+1.22%) |
Dec 01, 2021 | 3.590 | 3.640 | 3.210 | 3.270 | 1,117,074 | -0.14(-4.11%) |
Nov 30, 2021 | 3.430 | 3.440 | 3.350 | 3.410 | 567,552 | -0.04(-1.16%) |
Nov 29, 2021 | 3.440 | 3.500 | 3.295 | 3.450 | 574,234 | +0.04(+1.17%) |
Nov 26, 2021 | 3.290 | 3.480 | 3.210 | 3.410 | 340,354 | +0.03(+0.89%) |
Nov 24, 2021 | 3.270 | 3.470 | 3.180 | 3.380 | 726,429 | +0.09(+2.74%) |
Nov 23, 2021 | 3.220 | 3.380 | 3.130 | 3.290 | 569,731 | +0.03(+0.92%) |
Nov 22, 2021 | 3.440 | 3.480 | 3.140 | 3.260 | 818,810 | -0.24(-6.86%) |
Nov 19, 2021 | 3.390 | 3.550 | 3.290 | 3.500 | 897,200 | +0.08(+2.34%) |
Nov 18, 2021 | 3.650 | 3.440 | 3.330 | 3.420 | 1,180,841 | -0.17(-4.74%) |
Nov 17, 2021 | 3.570 | 3.640 | 3.460 | 3.590 | 860,529 | -0.01(-0.28%) |
Nov 16, 2021 | 3.650 | 3.760 | 3.600 | 3.600 | 741,546 | -0.10(-2.70%) |
Nov 15, 2021 | 4.260 | 4.290 | 3.680 | 3.700 | 1,203,804 | -0.52(-12.32%) |
Nov 12, 2021 | 4.400 | 4.500 | 3.900 | 4.220 | 1,820,182 | -0.21(-4.74%) |
Nov 11, 2021 | 4.710 | 4.720 | 4.430 | 4.430 | 711,378 | -0.21(-4.53%) |
Nov 10, 2021 | 4.800 | 4.640 | 726,554 | -0.13(-2.73%) | ||
Nov 09, 2021 | 4.990 | 4.995 | 4.700 | 4.770 | 546,428 | -0.13(-2.65%) |
Nov 08, 2021 | 5.030 | 5.120 | 4.860 | 4.900 | 488,720 | -0.10(-2.00%) |
Nov 05, 2021 | 5.170 | 5.170 | 4.760 | 5.000 | 693,290 | -0.16(-3.10%) |
Nov 04, 2021 | 5.240 | 5.250 | 4.892 | 5.160 | 703,820 | -0.06(-1.15%) |
Nov 03, 2021 | 4.930 | 5.260 | 4.860 | 5.220 | 1,344,082 | +0.26(+5.24%) |
Nov 02, 2021 | 4.810 | 5.020 | 4.650 | 4.960 | 1,133,052 | +0.13(+2.69%) |
Nov 01, 2021 | 4.540 | 5.050 | 4.609 | 4.830 | 1,173,479 | +0.30(+6.62%) |
Oct 29, 2021 | 4.590 | 4.640 | 4.440 | 4.530 | 512,341 | -0.09(-1.95%) |
Oct 28, 2021 | 4.500 | 4.650 | 4.336 | 4.620 | 903,662 | +0.06(+1.32%) |
Oct 27, 2021 | 4.380 | 4.610 | 4.350 | 4.560 | 367,347 | +0.10(+2.24%) |
Oct 26, 2021 | 4.460 | 4.460 | 622,130 | -0.03(-0.67%) | ||
Oct 25, 2021 | 4.470 | 4.630 | 4.350 | 4.490 | 402,430 | +0.02(+0.45%) |
Oct 22, 2021 | 4.730 | 4.860 | 4.280 | 4.470 | 982,614 | -0.32(-6.68%) |
Oct 21, 2021 | 4.700 | 4.840 | 4.650 | 4.790 | 447,442 | +0.06(+1.27%) |
Oct 20, 2021 | 4.620 | 4.765 | 4.520 | 4.730 | 560,585 | +0.07(+1.50%) |
Oct 19, 2021 | 4.700 | 4.880 | 4.570 | 4.660 | 756,464 | +0.04(+0.87%) |
Oct 18, 2021 | 4.880 | 4.899 | 4.570 | 4.620 | 932,729 | -0.33(-6.67%) |
Oct 15, 2021 | 5.210 | 5.210 | 4.770 | 4.950 | 1,202,538 | -0.18(-3.51%) |
Oct 14, 2021 | 5.070 | 5.370 | 5.050 | 5.130 | 1,331,331 | +0.09(+1.79%) |
Oct 13, 2021 | 5.090 | 5.235 | 5.000 | 5.040 | 512,171 | -0.11(-2.14%) |
Oct 12, 2021 | 5.250 | 5.500 | 5.000 | 5.150 | 1,263,176 | -0.16(-3.01%) |
Oct 11, 2021 | 4.670 | 5.410 | 4.635 | 5.310 | 4,110,747 | +0.61(+12.98%) |
Oct 08, 2021 | 4.780 | 4.875 | 4.590 | 4.700 | 1,085,320 | -0.17(-3.49%) |
Oct 07, 2021 | 4.670 | 4.940 | 4.597 | 4.870 | 1,567,554 | +0.24(+5.18%) |
Oct 06, 2021 | 4.740 | 4.810 | 4.540 | 4.630 | 1,012,777 | -0.08(-1.70%) |
Oct 05, 2021 | 4.740 | 4.890 | 4.380 | 4.710 | 2,964,894 | -0.09(-1.87%) |
Oct 04, 2021 | 4.750 | 5.290 | 4.600 | 4.800 | 4,622,912 | -0.01(-0.21%) |