Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.760 | 2.860 | 2.720 | 2.840 | 949,411 | +0.08(+2.90%) |
Dec 30, 2021 | 2.730 | 2.800 | 2.730 | 2.760 | 538,692 | +0.03(+1.10%) |
Dec 29, 2021 | 2.760 | 2.780 | 2.710 | 2.730 | 397,566 | -0.03(-1.09%) |
Dec 28, 2021 | 2.880 | 2.910 | 2.725 | 2.760 | 575,853 | -0.11(-3.83%) |
Dec 27, 2021 | 2.810 | 2.880 | 2.750 | 2.870 | 644,264 | +0.07(+2.50%) |
Dec 23, 2021 | 2.830 | 2.860 | 2.781 | 2.800 | 495,164 | -0.01(-0.36%) |
Dec 22, 2021 | 2.780 | 2.830 | 2.685 | 2.810 | 692,815 | +0.01(+0.36%) |
Dec 21, 2021 | 2.620 | 2.820 | 2.595 | 2.800 | 1,442,747 | +0.22(+8.53%) |
Dec 20, 2021 | 2.500 | 2.595 | 2.400 | 2.580 | 1,468,768 | -0.06(-2.27%) |
Dec 17, 2021 | 2.410 | 2.750 | 2.405 | 2.640 | 2,632,391 | +0.24(+10.00%) |
Dec 16, 2021 | 2.560 | 2.600 | 2.390 | 2.400 | 848,016 | -0.11(-4.38%) |
Dec 15, 2021 | 2.390 | 2.550 | 2.320 | 2.510 | 1,396,936 | +0.08(+3.29%) |
Dec 14, 2021 | 2.400 | 2.515 | 2.380 | 2.430 | 983,085 | +0.00(+0.00%) |
Dec 13, 2021 | 2.530 | 2.530 | 2.400 | 2.430 | 879,892 | -0.14(-5.45%) |
Dec 10, 2021 | 2.600 | 2.620 | 2.480 | 2.570 | 620,946 | +0.00(+0.00%) |
Dec 09, 2021 | 2.570 | 2.585 | 2.490 | 2.570 | 699,191 | -0.04(-1.53%) |
Dec 08, 2021 | 2.670 | 2.680 | 2.550 | 2.610 | 1,208,192 | -0.06(-2.25%) |
Dec 07, 2021 | 2.630 | 2.690 | 2.630 | 2.670 | 621,926 | +0.13(+5.12%) |
Dec 06, 2021 | 2.560 | 2.610 | 2.430 | 2.540 | 1,092,768 | +0.03(+1.20%) |
Dec 03, 2021 | 2.670 | 2.680 | 2.460 | 2.510 | 936,558 | -0.11(-4.20%) |
Dec 02, 2021 | 2.480 | 2.630 | 2.420 | 2.620 | 1,013,746 | +0.12(+4.80%) |
Dec 01, 2021 | 2.730 | 2.730 | 2.470 | 2.500 | 1,203,379 | -0.11(-4.21%) |
Nov 30, 2021 | 2.710 | 2.730 | 2.550 | 2.610 | 2,079,265 | -0.20(-7.12%) |
Nov 29, 2021 | 2.870 | 2.930 | 2.720 | 2.810 | 835,068 | +0.02(+0.72%) |
Nov 26, 2021 | 2.700 | 2.800 | 2.630 | 2.790 | 1,118,679 | -0.15(-5.10%) |
Nov 24, 2021 | 2.940 | 3.000 | 2.890 | 2.940 | 760,904 | -0.03(-1.01%) |
Nov 23, 2021 | 2.900 | 3.010 | 2.900 | 2.970 | 1,108,452 | +0.13(+4.58%) |
Nov 22, 2021 | 2.870 | 3.000 | 2.820 | 2.840 | 1,266,475 | -0.02(-0.70%) |
Nov 19, 2021 | 2.900 | 2.980 | 2.800 | 2.860 | 2,274,275 | -0.15(-4.98%) |
Nov 18, 2021 | 3.120 | 3.040 | 2.890 | 3.010 | 2,420,490 | -0.12(-3.83%) |
Nov 17, 2021 | 3.190 | 3.260 | 3.090 | 3.130 | 834,641 | -0.12(-3.69%) |
Nov 16, 2021 | 3.250 | 3.330 | 3.205 | 3.250 | 842,563 | -0.02(-0.61%) |
Nov 15, 2021 | 3.390 | 3.390 | 3.230 | 3.270 | 574,396 | -0.09(-2.68%) |
Nov 12, 2021 | 3.390 | 3.440 | 3.330 | 3.360 | 610,671 | -0.03(-0.88%) |
Nov 11, 2021 | 3.460 | 3.490 | 3.360 | 3.390 | 535,934 | -0.04(-1.17%) |
Nov 10, 2021 | 3.570 | 3.430 | 1,171,613 | -0.17(-4.72%) | ||
Nov 09, 2021 | 3.700 | 3.700 | 3.490 | 3.600 | 864,282 | -0.13(-3.49%) |
Nov 08, 2021 | 3.850 | 3.910 | 3.640 | 3.730 | 1,136,335 | -0.12(-3.12%) |
Nov 05, 2021 | 3.620 | 3.940 | 3.620 | 3.850 | 2,121,778 | +0.27(+7.54%) |
Nov 04, 2021 | 3.690 | 3.770 | 3.540 | 3.580 | 1,159,637 | -0.06(-1.65%) |
Nov 03, 2021 | 3.610 | 3.820 | 3.600 | 3.640 | 1,601,483 | +0.02(+0.55%) |
Nov 02, 2021 | 3.380 | 3.690 | 3.300 | 3.620 | 2,764,522 | +0.21(+6.16%) |
Nov 01, 2021 | 3.290 | 3.420 | 3.330 | 3.410 | 870,478 | +0.18(+5.57%) |
Oct 29, 2021 | 3.320 | 3.340 | 3.153 | 3.230 | 1,071,608 | -0.09(-2.71%) |
Oct 28, 2021 | 3.260 | 3.340 | 3.180 | 3.320 | 874,206 | +0.10(+3.11%) |
Oct 27, 2021 | 3.430 | 3.425 | 3.190 | 3.220 | 1,238,015 | -0.29(-8.26%) |
Oct 26, 2021 | 3.530 | 3.510 | 619,175 | -0.02(-0.57%) | ||
Oct 25, 2021 | 3.480 | 3.620 | 3.430 | 3.530 | 807,774 | +0.14(+4.13%) |
Oct 22, 2021 | 3.400 | 3.430 | 3.315 | 3.390 | 528,564 | +0.00(+0.00%) |
Oct 21, 2021 | 3.420 | 3.440 | 3.315 | 3.390 | 798,658 | -0.07(-2.02%) |
Oct 20, 2021 | 3.420 | 3.475 | 3.330 | 3.460 | 679,770 | -0.07(-1.98%) |
Oct 19, 2021 | 3.510 | 3.545 | 3.364 | 3.530 | 708,093 | +0.06(+1.73%) |
Oct 18, 2021 | 3.490 | 3.687 | 3.413 | 3.470 | 1,216,293 | +0.00(+0.00%) |
Oct 15, 2021 | 3.700 | 3.700 | 3.460 | 3.470 | 3,943,520 | -0.12(-3.34%) |
Oct 14, 2021 | 3.590 | 3.640 | 3.500 | 3.590 | 1,420,740 | -0.02(-0.55%) |
Oct 13, 2021 | 3.460 | 3.700 | 3.400 | 3.610 | 2,031,830 | +0.10(+2.85%) |
Oct 12, 2021 | 3.650 | 3.910 | 3.490 | 3.510 | 2,420,985 | -0.07(-1.96%) |
Oct 11, 2021 | 3.540 | 3.890 | 3.530 | 3.580 | 3,631,069 | +0.16(+4.68%) |
Oct 08, 2021 | 3.180 | 3.440 | 3.160 | 3.420 | 1,835,742 | +0.24(+7.55%) |
Oct 07, 2021 | 3.030 | 3.210 | 2.940 | 3.180 | 1,121,156 | +0.14(+4.61%) |
Oct 06, 2021 | 3.180 | 3.210 | 3.000 | 3.040 | 1,080,902 | -0.24(-7.32%) |
Oct 05, 2021 | 3.350 | 3.400 | 3.163 | 3.280 | 994,218 | -0.01(-0.30%) |
Oct 04, 2021 | 3.240 | 3.438 | 3.220 | 3.290 | 1,437,413 | +0.12(+3.79%) |