Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.140 | 3.200 | 3.060 | 3.060 | 153,693 | -0.07(-2.24%) |
Dec 30, 2021 | 2.970 | 3.160 | 2.970 | 3.130 | 161,728 | +0.15(+5.03%) |
Dec 29, 2021 | 3.020 | 3.090 | 2.920 | 2.980 | 172,811 | +0.00(+0.00%) |
Dec 28, 2021 | 3.050 | 3.150 | 2.900 | 2.980 | 158,338 | -0.11(-3.56%) |
Dec 27, 2021 | 3.160 | 3.160 | 2.980 | 3.090 | 114,757 | -0.06(-1.90%) |
Dec 23, 2021 | 3.090 | 3.200 | 3.020 | 3.150 | 136,080 | +0.03(+0.96%) |
Dec 22, 2021 | 2.880 | 3.220 | 2.850 | 3.120 | 495,191 | +0.32(+11.43%) |
Dec 21, 2021 | 2.800 | 2.898 | 2.750 | 2.800 | 243,792 | +0.01(+0.36%) |
Dec 20, 2021 | 2.910 | 2.920 | 2.710 | 2.790 | 247,182 | -0.14(-4.78%) |
Dec 17, 2021 | 2.850 | 2.980 | 2.770 | 2.930 | 226,962 | +0.05(+1.74%) |
Dec 16, 2021 | 2.930 | 2.960 | 2.830 | 2.880 | 174,137 | -0.01(-0.35%) |
Dec 15, 2021 | 2.860 | 2.890 | 2.681 | 2.890 | 357,370 | +0.02(+0.70%) |
Dec 14, 2021 | 2.910 | 2.980 | 2.857 | 2.870 | 124,975 | -0.04(-1.37%) |
Dec 13, 2021 | 3.190 | 3.200 | 2.880 | 2.910 | 411,518 | -0.28(-8.78%) |
Dec 10, 2021 | 3.190 | 3.260 | 3.100 | 3.190 | 203,891 | -0.04(-1.24%) |
Dec 09, 2021 | 3.140 | 3.300 | 3.040 | 3.230 | 857,767 | +0.09(+2.87%) |
Dec 08, 2021 | 2.990 | 3.200 | 2.980 | 3.140 | 361,133 | +0.17(+5.72%) |
Dec 07, 2021 | 2.920 | 3.150 | 2.920 | 2.970 | 610,718 | +0.09(+3.13%) |
Dec 06, 2021 | 2.850 | 2.940 | 2.740 | 2.880 | 182,608 | +0.06(+2.13%) |
Dec 03, 2021 | 2.940 | 2.940 | 2.800 | 2.820 | 227,817 | -0.07(-2.42%) |
Dec 02, 2021 | 2.750 | 2.970 | 2.690 | 2.890 | 405,032 | +0.14(+5.09%) |
Dec 01, 2021 | 2.940 | 3.050 | 2.670 | 2.750 | 592,264 | -0.14(-4.84%) |
Nov 30, 2021 | 2.990 | 3.000 | 2.792 | 2.890 | 319,990 | -0.15(-4.93%) |
Nov 29, 2021 | 3.040 | 3.050 | 2.920 | 3.040 | 180,735 | +0.02(+0.66%) |
Nov 26, 2021 | 2.910 | 3.040 | 2.900 | 3.020 | 107,483 | -0.05(-1.63%) |
Nov 24, 2021 | 3.030 | 3.100 | 2.900 | 3.070 | 139,065 | +0.06(+1.99%) |
Nov 23, 2021 | 3.170 | 3.170 | 3.010 | 3.010 | 165,433 | -0.13(-4.14%) |
Nov 22, 2021 | 3.040 | 3.180 | 3.040 | 3.140 | 320,808 | +0.09(+2.95%) |
Nov 19, 2021 | 2.960 | 3.080 | 2.960 | 3.050 | 285,489 | +0.09(+3.04%) |
Nov 18, 2021 | 3.180 | 3.000 | 2.940 | 2.960 | 548,603 | -0.22(-6.92%) |
Nov 17, 2021 | 3.290 | 3.330 | 3.130 | 3.180 | 441,709 | -0.13(-3.93%) |
Nov 16, 2021 | 3.300 | 3.350 | 3.180 | 3.310 | 265,365 | +0.01(+0.30%) |
Nov 15, 2021 | 3.400 | 3.470 | 3.250 | 3.300 | 636,096 | -0.12(-3.51%) |
Nov 12, 2021 | 3.640 | 3.696 | 3.390 | 3.420 | 1,215,786 | -0.19(-5.26%) |
Nov 11, 2021 | 4.030 | 4.120 | 3.520 | 3.610 | 1,646,041 | -0.40(-9.98%) |
Nov 10, 2021 | 4.200 | 4.010 | 599,541 | -0.19(-4.52%) | ||
Nov 09, 2021 | 3.920 | 4.345 | 3.900 | 4.200 | 1,712,992 | +0.33(+8.53%) |
Nov 08, 2021 | 3.900 | 4.150 | 3.810 | 3.870 | 1,586,204 | -0.01(-0.26%) |
Nov 05, 2021 | 3.720 | 3.930 | 3.630 | 3.880 | 659,099 | +0.26(+7.18%) |
Nov 04, 2021 | 3.740 | 3.790 | 3.580 | 3.620 | 503,840 | -0.15(-3.98%) |
Nov 03, 2021 | 3.740 | 3.970 | 3.650 | 3.770 | 1,342,007 | +0.03(+0.80%) |
Nov 02, 2021 | 3.880 | 3.890 | 3.570 | 3.740 | 1,093,008 | -0.12(-3.11%) |
Nov 01, 2021 | 3.950 | 4.090 | 3.780 | 3.860 | 676,417 | +0.10(+2.66%) |
Oct 29, 2021 | 4.150 | 4.170 | 3.670 | 3.760 | 1,629,773 | -0.45(-10.69%) |
Oct 28, 2021 | 4.040 | 4.210 | 3,565,133 | +0.31(+7.95%) | ||
Oct 27, 2021 | 3.580 | 4.100 | 3.550 | 3.900 | 1,190,516 | +0.27(+7.44%) |
Oct 26, 2021 | 4.190 | 3.590 | 3.630 | 1,669,154 | -0.75(-17.12%) | |
Oct 25, 2021 | 4.670 | 4.700 | 3.960 | 4.380 | 5,194,867 | -0.32(-6.81%) |
Oct 22, 2021 | 3.960 | 4.700 | 32,903,652 | +0.99(+26.68%) | ||
Oct 21, 2021 | 3.260 | 4.460 | 3.200 | 3.710 | 24,479,684 | +0.41(+12.42%) |
Oct 20, 2021 | 3.270 | 3.430 | 3.240 | 3.300 | 153,519 | +0.02(+0.61%) |
Oct 19, 2021 | 3.260 | 3.360 | 3.200 | 3.280 | 117,818 | +0.03(+0.92%) |
Oct 18, 2021 | 3.350 | 3.390 | 3.050 | 3.250 | 597,205 | -0.24(-6.88%) |
Oct 15, 2021 | 3.620 | 3.660 | 3.430 | 3.490 | 172,669 | -0.04(-1.13%) |
Oct 14, 2021 | 3.480 | 3.660 | 3.360 | 3.530 | 160,004 | +0.17(+5.06%) |
Oct 13, 2021 | 3.540 | 3.610 | 3.340 | 3.360 | 202,800 | -0.24(-6.67%) |
Oct 12, 2021 | 3.610 | 3.730 | 3.470 | 3.600 | 188,967 | -0.04(-1.10%) |
Oct 11, 2021 | 3.660 | 3.800 | 3.592 | 3.640 | 236,129 | +0.06(+1.68%) |
Oct 08, 2021 | 3.560 | 3.740 | 3.451 | 3.580 | 222,352 | +0.04(+1.13%) |
Oct 07, 2021 | 3.180 | 3.640 | 3.180 | 3.540 | 316,454 | +0.34(+10.62%) |
Oct 06, 2021 | 3.370 | 3.470 | 3.070 | 3.200 | 486,199 | -0.27(-7.78%) |
Oct 05, 2021 | 4.520 | 4.590 | 3.210 | 3.470 | 2,001,993 | -0.98(-22.02%) |
Oct 04, 2021 | 4.080 | 4.710 | 4.080 | 4.450 | 1,231,797 | +0.40(+9.88%) |