Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.650 | 1.670 | 1.590 | 1.600 | 495,493 | -0.07(-4.19%) |
Dec 30, 2021 | 1.620 | 1.690 | 1.600 | 1.670 | 512,280 | +0.06(+3.73%) |
Dec 29, 2021 | 1.640 | 1.645 | 1.610 | 1.610 | 171,422 | -0.04(-2.42%) |
Dec 28, 2021 | 1.670 | 1.670 | 1.630 | 1.650 | 179,102 | -0.05(-2.94%) |
Dec 27, 2021 | 1.680 | 1.700 | 1.640 | 1.700 | 435,101 | +0.01(+0.59%) |
Dec 23, 2021 | 1.690 | 1.700 | 1.650 | 1.690 | 905,706 | +0.09(+5.62%) |
Dec 22, 2021 | 1.600 | 1.610 | 1.550 | 1.600 | 5,686,648 | +0.21(+15.11%) |
Dec 21, 2021 | 1.850 | 1.860 | 1.351 | 1.390 | 15,425,197 | -1.31(-48.52%) |
Dec 20, 2021 | 2.740 | 2.740 | 2.660 | 2.700 | 238,630 | -0.07(-2.53%) |
Dec 17, 2021 | 2.750 | 2.800 | 2.660 | 2.770 | 884,648 | +0.12(+4.53%) |
Dec 16, 2021 | 2.760 | 2.778 | 2.630 | 2.650 | 112,226 | -0.05(-1.85%) |
Dec 15, 2021 | 2.700 | 2.730 | 2.630 | 2.700 | 115,225 | +0.03(+1.12%) |
Dec 14, 2021 | 2.700 | 2.750 | 2.555 | 2.670 | 124,783 | +0.06(+2.30%) |
Dec 13, 2021 | 2.720 | 2.720 | 2.585 | 2.610 | 129,121 | -0.06(-2.25%) |
Dec 10, 2021 | 2.770 | 2.780 | 2.660 | 2.670 | 96,355 | -0.07(-2.55%) |
Dec 09, 2021 | 2.820 | 2.860 | 2.710 | 2.740 | 122,538 | -0.11(-3.86%) |
Dec 08, 2021 | 2.850 | 2.930 | 2.780 | 2.850 | 183,385 | -0.03(-1.04%) |
Dec 07, 2021 | 2.820 | 2.950 | 2.820 | 2.880 | 133,923 | +0.07(+2.49%) |
Dec 06, 2021 | 2.790 | 2.850 | 2.740 | 2.810 | 91,917 | +0.09(+3.31%) |
Dec 03, 2021 | 2.790 | 2.790 | 2.635 | 2.720 | 138,069 | -0.09(-3.20%) |
Dec 02, 2021 | 2.840 | 2.865 | 2.780 | 2.810 | 116,970 | -0.06(-2.09%) |
Dec 01, 2021 | 3.010 | 3.030 | 2.800 | 2.870 | 141,983 | -0.13(-4.33%) |
Nov 30, 2021 | 3.010 | 3.040 | 2.930 | 3.000 | 48,563 | -0.07(-2.28%) |
Nov 29, 2021 | 3.110 | 3.110 | 3.010 | 3.070 | 40,593 | +0.07(+2.33%) |
Nov 26, 2021 | 2.880 | 3.030 | 2.880 | 3.000 | 48,517 | -0.01(-0.33%) |
Nov 24, 2021 | 2.930 | 3.060 | 2.900 | 3.010 | 119,421 | +0.05(+1.72%) |
Nov 23, 2021 | 2.940 | 2.990 | 2.900 | 2.959 | 27,435 | +0.02(+0.65%) |
Nov 22, 2021 | 2.990 | 3.010 | 2.910 | 2.940 | 48,094 | -0.12(-3.89%) |
Nov 19, 2021 | 3.000 | 3.090 | 2.990 | 3.059 | 41,519 | -0.01(-0.36%) |
Nov 18, 2021 | 3.060 | 3.070 | 3.040 | 3.070 | 28,968 | +0.04(+1.32%) |
Nov 17, 2021 | 3.050 | 3.060 | 3.020 | 3.030 | 29,453 | -0.05(-1.62%) |
Nov 16, 2021 | 3.110 | 3.110 | 3.040 | 3.080 | 62,422 | -0.02(-0.65%) |
Nov 15, 2021 | 3.090 | 3.160 | 3.080 | 3.100 | 46,505 | +0.01(+0.32%) |
Nov 12, 2021 | 3.090 | 3.100 | 3.050 | 3.090 | 34,557 | -0.10(-3.13%) |
Nov 11, 2021 | 3.220 | 3.290 | 3.140 | 3.190 | 99,150 | +0.06(+1.92%) |
Nov 10, 2021 | 3.060 | 3.130 | 84,779 | +0.00(+0.00%) | ||
Nov 09, 2021 | 3.120 | 3.130 | 3.052 | 3.130 | 77,837 | +0.00(+0.00%) |
Nov 08, 2021 | 3.000 | 3.180 | 2.980 | 3.130 | 290,393 | +0.12(+3.99%) |
Nov 05, 2021 | 2.980 | 3.050 | 2.880 | 3.010 | 788,503 | +0.01(+0.33%) |
Nov 04, 2021 | 3.010 | 3.020 | 2.950 | 3.000 | 1,233,458 | +0.02(+0.67%) |
Nov 03, 2021 | 3.100 | 3.100 | 2.940 | 2.980 | 2,568,450 | -0.08(-2.61%) |
Nov 02, 2021 | 3.350 | 3.380 | 2.990 | 3.060 | 3,006,846 | -0.19(-5.85%) |
Nov 01, 2021 | 3.390 | 3.030 | 3.150 | 3.250 | 2,280,078 | +0.22(+7.26%) |
Oct 29, 2021 | 3.340 | 3.340 | 3.020 | 3.030 | 1,840,195 | -0.03(-0.98%) |
Oct 28, 2021 | 3.260 | 3.262 | 2.960 | 3.060 | 1,094,027 | -0.54(-15.00%) |
Oct 27, 2021 | 3.830 | 3.850 | 3.570 | 3.600 | 809,408 | -1.45(-28.71%) |
Oct 26, 2021 | 5.090 | 5.050 | 140,669 | -0.08(-1.56%) | ||
Oct 25, 2021 | 5.260 | 5.270 | 5.100 | 5.130 | 75,856 | -0.39(-7.07%) |
Oct 22, 2021 | 5.500 | 5.550 | 5.410 | 5.520 | 27,322 | -0.06(-1.08%) |
Oct 21, 2021 | 5.580 | 5.600 | 5.500 | 5.580 | 75,434 | +0.21(+3.91%) |
Oct 20, 2021 | 5.310 | 5.410 | 5.300 | 5.370 | 28,248 | +0.00(+0.00%) |
Oct 19, 2021 | 5.280 | 5.390 | 5.280 | 5.370 | 24,493 | +0.09(+1.70%) |
Oct 18, 2021 | 5.320 | 5.353 | 5.220 | 5.280 | 40,987 | -0.02(-0.38%) |
Oct 15, 2021 | 5.190 | 5.465 | 5.190 | 5.300 | 83,096 | +0.44(+9.05%) |
Oct 14, 2021 | 4.880 | 4.910 | 4.860 | 4.860 | 16,224 | -0.05(-1.02%) |
Oct 13, 2021 | 4.880 | 4.940 | 4.870 | 4.910 | 10,513 | -0.02(-0.41%) |
Oct 12, 2021 | 4.900 | 4.950 | 4.860 | 4.930 | 18,254 | -0.02(-0.40%) |
Oct 11, 2021 | 4.890 | 5.000 | 4.890 | 4.950 | 13,062 | -0.07(-1.39%) |
Oct 08, 2021 | 4.980 | 5.030 | 4.920 | 5.020 | 84,540 | +0.34(+7.26%) |
Oct 07, 2021 | 4.780 | 4.910 | 4.675 | 4.680 | 143,635 | -0.01(-0.21%) |
Oct 06, 2021 | 4.850 | 4.860 | 4.680 | 4.690 | 55,915 | -0.24(-4.87%) |
Oct 05, 2021 | 4.880 | 4.970 | 4.880 | 4.930 | 45,962 | +0.00(+0.00%) |
Oct 04, 2021 | 4.930 | 4.940 | 4.777 | 4.930 | 45,349 | +0.15(+3.14%) |