Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.554 | 2.519 | 570,616 | -0.05(-1.93%) | ||
Jan 28, 2022 | 2.569 | 2.618 | 2.512 | 2.569 | 555,717 | +0.00(+0.00%) |
Jan 27, 2022 | 2.462 | 2.601 | 2.448 | 2.569 | 673,379 | +0.14(+5.85%) |
Jan 26, 2022 | 2.604 | 2.618 | 2.398 | 2.427 | 949,837 | -0.12(-4.74%) |
Jan 25, 2022 | 2.483 | 2.554 | 2.441 | 2.547 | 807,348 | +0.02(+0.84%) |
Jan 24, 2022 | 2.483 | 2.544 | 2.349 | 2.526 | 1,197,146 | -0.01(-0.28%) |
Jan 21, 2022 | 2.661 | 2.675 | 2.505 | 2.533 | 1,106,695 | -0.18(-6.79%) |
Jan 20, 2022 | 2.796 | 2.838 | 2.711 | 2.718 | 631,458 | -0.08(-2.79%) |
Jan 19, 2022 | 2.838 | 2.888 | 2.789 | 2.796 | 453,390 | -0.06(-1.99%) |
Jan 18, 2022 | 2.888 | 2.931 | 2.831 | 2.852 | 544,096 | -0.06(-2.19%) |
Jan 14, 2022 | 2.916 | 0 | +0.08(+2.75%) | |||
Jan 13, 2022 | 2.931 | 2.959 | 2.821 | 2.838 | 660,166 | -0.11(-3.85%) |
Jan 12, 2022 | 2.959 | 3.009 | 2.863 | 2.952 | 657,888 | +0.01(+0.24%) |
Jan 11, 2022 | 2.881 | 2.945 | 2.845 | 2.945 | 466,044 | +0.10(+3.49%) |
Jan 10, 2022 | 2.902 | 2.902 | 2.831 | 2.845 | 559,019 | -0.07(-2.43%) |
Jan 07, 2022 | 2.916 | 2.973 | 2.852 | 2.916 | 550,891 | +0.01(+0.24%) |
Jan 06, 2022 | 2.895 | 2.973 | 2.817 | 2.909 | 648,053 | +0.03(+0.99%) |
Jan 05, 2022 | 3.051 | 3.062 | 2.877 | 2.881 | 960,377 | -0.15(-4.92%) |
Jan 04, 2022 | 3.001 | 3.080 | 2.980 | 3.030 | 771,382 | +0.03(+0.95%) |
Jan 03, 2022 | 2.817 | 3.058 | 2.796 | 3.001 | 1,517,796 | +0.24(+8.74%) |
Dec 31, 2021 | 2.774 | 2.806 | 2.693 | 2.760 | 1,597,583 | -0.02(-0.77%) |
Dec 30, 2021 | 2.760 | 2.838 | 2.725 | 2.782 | 898,811 | +0.04(+1.55%) |
Dec 29, 2021 | 2.753 | 2.789 | 2.703 | 2.739 | 721,871 | +0.01(+0.52%) |
Dec 28, 2021 | 2.760 | 2.824 | 2.725 | 2.725 | 684,190 | -0.06(-2.04%) |
Dec 27, 2021 | 2.782 | 2.796 | 2.711 | 2.782 | 553,597 | -0.01(-0.51%) |
Dec 23, 2021 | 2.753 | 2.843 | 2.751 | 2.796 | 871,199 | +0.07(+2.60%) |
Dec 22, 2021 | 2.750 | 2.750 | 2.664 | 2.725 | 808,231 | -0.02(-0.78%) |
Dec 21, 2021 | 2.711 | 2.809 | 2.711 | 2.746 | 828,064 | +0.06(+2.11%) |
Dec 20, 2021 | 2.661 | 2.711 | 2.618 | 2.689 | 683,247 | -0.01(-0.52%) |
Dec 17, 2021 | 2.583 | 2.732 | 2.554 | 2.703 | 875,999 | +0.08(+2.97%) |
Dec 16, 2021 | 2.718 | 2.732 | 2.597 | 2.625 | 846,632 | -0.07(-2.63%) |
Dec 15, 2021 | 2.562 | 2.718 | 2.512 | 2.696 | 1,146,812 | +0.10(+3.83%) |
Dec 14, 2021 | 2.682 | 2.696 | 2.597 | 2.597 | 738,157 | -0.11(-3.94%) |
Dec 13, 2021 | 2.838 | 2.838 | 2.679 | 2.703 | 946,783 | -0.13(-4.75%) |
Dec 10, 2021 | 2.881 | 2.941 | 2.824 | 2.838 | 653,900 | -0.02(-0.74%) |
Dec 09, 2021 | 2.895 | 2.916 | 2.852 | 2.860 | 625,173 | -0.09(-2.89%) |
Dec 08, 2021 | 2.909 | 2.980 | 2.874 | 2.945 | 909,981 | -0.01(-0.24%) |
Dec 07, 2021 | 2.909 | 2.987 | 2.894 | 2.952 | 913,402 | +0.10(+3.48%) |
Dec 06, 2021 | 2.711 | 2.874 | 2.640 | 2.852 | 1,250,388 | +0.15(+5.51%) |
Dec 03, 2021 | 2.867 | 2.867 | 2.675 | 2.703 | 1,272,809 | -0.09(-3.05%) |
Dec 02, 2021 | 2.824 | 2.824 | 2.725 | 2.789 | 1,150,694 | +0.01(+0.25%) |
Dec 01, 2021 | 2.980 | 3.001 | 2.760 | 2.782 | 1,754,420 | -0.20(-6.67%) |
Nov 30, 2021 | 3.037 | 3.072 | 2.881 | 2.980 | 1,188,975 | -0.18(-5.62%) |
Nov 29, 2021 | 2.994 | 3.179 | 2.959 | 3.158 | 1,338,584 | +0.17(+5.70%) |
Nov 26, 2021 | 2.923 | 3.016 | 2.888 | 2.987 | 867,584 | -0.07(-2.32%) |
Nov 24, 2021 | 2.959 | 3.087 | 2.931 | 3.058 | 854,788 | +0.09(+2.86%) |
Nov 23, 2021 | 2.881 | 2.998 | 2.877 | 2.973 | 1,212,139 | +0.09(+2.95%) |
Nov 22, 2021 | 2.888 | 2.952 | 2.847 | 2.888 | 1,419,987 | +0.07(+2.52%) |
Nov 19, 2021 | 2.838 | 2.909 | 2.782 | 2.817 | 1,377,706 | -0.04(-1.24%) |
Nov 18, 2021 | 2.994 | 2.860 | 2.838 | 2.852 | 1,544,637 | -0.17(-5.63%) |
Nov 17, 2021 | 3.335 | 3.335 | 2.980 | 3.023 | 1,764,104 | -0.21(-6.37%) |
Nov 16, 2021 | 3.314 | 3.314 | 3.051 | 3.229 | 2,067,903 | -0.08(-2.36%) |
Nov 15, 2021 | 3.505 | 3.512 | 3.271 | 3.307 | 1,049,390 | -0.13(-3.92%) |
Nov 12, 2021 | 3.449 | 3.470 | 3.370 | 3.441 | 853,016 | +0.01(+0.41%) |
Nov 11, 2021 | 3.420 | 3.550 | 3.406 | 3.427 | 811,919 | +0.04(+1.26%) |
Nov 10, 2021 | 3.463 | 3.385 | 944,852 | -0.11(-3.25%) | ||
Nov 09, 2021 | 3.477 | 3.516 | 3.363 | 3.498 | 888,557 | +0.07(+2.07%) |
Nov 08, 2021 | 3.427 | 3.519 | 3.413 | 3.427 | 1,274,813 | +0.04(+1.26%) |
Nov 05, 2021 | 3.413 | 3.413 | 3.271 | 3.385 | 1,658,555 | +0.03(+0.85%) |
Nov 04, 2021 | 3.406 | 3.420 | 3.257 | 3.356 | 984,529 | +0.01(+0.21%) |
Nov 03, 2021 | 3.342 | 3.399 | 3.250 | 3.349 | 1,310,993 | +0.01(+0.21%) |
Nov 02, 2021 | 3.527 | 3.527 | 3.151 | 3.342 | 3,065,883 | -0.06(-1.67%) |