Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 2.900 | 2.950 | 2.800 | 2.950 | 6,344,323 | +0.08(+2.79%) |
Jan 27, 2022 | 3.010 | 3.010 | 2.870 | 2.870 | 6,106,349 | -0.04(-1.37%) |
Jan 26, 2022 | 3.100 | 3.180 | 2.890 | 2.910 | 11,469,657 | -0.10(-3.32%) |
Jan 25, 2022 | 3.210 | 3.210 | 3.000 | 3.010 | 8,330,527 | -0.22(-6.81%) |
Jan 24, 2022 | 3.530 | 3.540 | 3.180 | 3.230 | 18,645,760 | -1.01(-23.82%) |
Jan 21, 2022 | 4.350 | 4.460 | 4.220 | 4.240 | 7,296,988 | -0.12(-2.75%) |
Jan 20, 2022 | 4.550 | 4.631 | 4.340 | 4.360 | 6,205,951 | -0.07(-1.58%) |
Jan 19, 2022 | 4.720 | 4.740 | 4.410 | 4.430 | 5,257,152 | -0.29(-6.14%) |
Jan 18, 2022 | 4.660 | 4.920 | 4.530 | 4.720 | 11,810,536 | +0.19(+4.19%) |
Jan 14, 2022 | 4.530 | 0 | +0.25(+5.84%) | |||
Jan 13, 2022 | 4.490 | 4.530 | 4.260 | 4.280 | 4,274,538 | -0.16(-3.60%) |
Jan 12, 2022 | 4.630 | 4.645 | 4.430 | 4.440 | 4,468,460 | -0.15(-3.27%) |
Jan 11, 2022 | 4.550 | 4.655 | 4.505 | 4.590 | 3,481,832 | -0.03(-0.65%) |
Jan 10, 2022 | 4.390 | 4.630 | 4.355 | 4.620 | 5,594,421 | +0.17(+3.82%) |
Jan 07, 2022 | 4.620 | 4.640 | 4.440 | 4.450 | 3,414,724 | -0.18(-3.89%) |
Jan 06, 2022 | 4.510 | 4.650 | 4.390 | 4.630 | 3,728,917 | +0.13(+2.89%) |
Jan 05, 2022 | 4.670 | 4.778 | 4.480 | 4.500 | 3,672,816 | -0.17(-3.64%) |
Jan 04, 2022 | 4.940 | 4.940 | 4.660 | 4.670 | 3,508,543 | -0.26(-5.27%) |
Jan 03, 2022 | 4.850 | 4.955 | 4.740 | 4.930 | 3,268,891 | +0.12(+2.49%) |
Dec 31, 2021 | 4.820 | 4.960 | 4.790 | 4.810 | 2,119,452 | -0.03(-0.62%) |
Dec 30, 2021 | 4.975 | 5.010 | 4.820 | 4.840 | 2,928,099 | -0.14(-2.81%) |
Dec 29, 2021 | 4.850 | 5.030 | 4.840 | 4.980 | 4,132,819 | +0.13(+2.68%) |
Dec 28, 2021 | 5.220 | 5.250 | 4.830 | 4.850 | 8,077,529 | -0.30(-5.83%) |
Dec 27, 2021 | 4.870 | 5.160 | 4.800 | 5.150 | 11,403,012 | +0.38(+7.97%) |
Dec 23, 2021 | 4.650 | 4.840 | 4.470 | 4.770 | 8,596,020 | +0.16(+3.47%) |
Dec 22, 2021 | 4.460 | 4.620 | 4.425 | 4.610 | 4,250,441 | +0.15(+3.36%) |
Dec 21, 2021 | 4.450 | 4.510 | 4.310 | 4.460 | 4,012,847 | +0.03(+0.68%) |
Dec 20, 2021 | 4.380 | 4.605 | 4.280 | 4.430 | 8,037,300 | +0.02(+0.45%) |
Dec 17, 2021 | 3.970 | 4.730 | 3.945 | 4.410 | 33,945,460 | +0.42(+10.53%) |
Dec 16, 2021 | 4.030 | 4.050 | 3.950 | 3.990 | 3,758,751 | -0.09(-2.21%) |
Dec 15, 2021 | 3.780 | 4.080 | 3.745 | 4.080 | 5,112,190 | +0.28(+7.37%) |
Dec 14, 2021 | 3.830 | 3.880 | 3.740 | 3.800 | 3,587,927 | -0.07(-1.81%) |
Dec 13, 2021 | 3.870 | 3.910 | 3.760 | 3.870 | 3,845,120 | +0.00(+0.00%) |
Dec 10, 2021 | 3.860 | 3.880 | 3.770 | 3.870 | 3,424,123 | +0.00(+0.00%) |
Dec 09, 2021 | 3.970 | 4.016 | 3.840 | 3.870 | 3,487,456 | -0.15(-3.73%) |
Dec 08, 2021 | 3.980 | 4.060 | 3.845 | 4.020 | 4,316,618 | +0.12(+3.08%) |
Dec 07, 2021 | 3.830 | 3.978 | 3.805 | 3.900 | 4,313,868 | +0.09(+2.36%) |
Dec 06, 2021 | 3.890 | 3.930 | 3.790 | 3.810 | 2,622,589 | -0.05(-1.30%) |
Dec 03, 2021 | 3.980 | 3.990 | 3.840 | 3.860 | 5,190,690 | -0.11(-2.77%) |
Dec 02, 2021 | 3.870 | 3.910 | 3.830 | 3.970 | 4,857,440 | +0.11(+2.85%) |
Dec 01, 2021 | 3.970 | 4.070 | 3.860 | 3.860 | 4,912,555 | -0.07(-1.78%) |
Nov 30, 2021 | 4.070 | 4.100 | 3.900 | 3.930 | 8,289,158 | -0.16(-3.91%) |
Nov 29, 2021 | 4.140 | 4.260 | 4.040 | 4.090 | 4,684,311 | -0.04(-0.97%) |
Nov 26, 2021 | 4.270 | 4.305 | 4.120 | 4.130 | 3,457,682 | -0.18(-4.18%) |
Nov 24, 2021 | 4.220 | 4.340 | 4.180 | 4.310 | 2,916,587 | +0.06(+1.41%) |
Nov 23, 2021 | 4.280 | 4.315 | 4.120 | 4.250 | 4,532,779 | -0.02(-0.47%) |
Nov 22, 2021 | 4.350 | 4.380 | 4.225 | 4.270 | 3,202,519 | -0.08(-1.84%) |
Nov 19, 2021 | 4.300 | 4.420 | 4.220 | 4.350 | 2,596,600 | +0.04(+0.93%) |
Nov 18, 2021 | 4.460 | 4.360 | 4.300 | 4.310 | 4,391,485 | -0.13(-2.93%) |
Nov 17, 2021 | 4.110 | 4.500 | 4.095 | 4.440 | 6,167,970 | +0.30(+7.25%) |
Nov 16, 2021 | 4.060 | 4.160 | 4.025 | 4.140 | 2,848,057 | +0.10(+2.48%) |
Nov 15, 2021 | 4.120 | 4.145 | 4.030 | 4.040 | 2,281,542 | -0.08(-1.94%) |
Nov 12, 2021 | 4.110 | 4.150 | 4.050 | 4.120 | 1,702,021 | +0.03(+0.73%) |
Nov 11, 2021 | 4.070 | 4.160 | 4.050 | 4.090 | 2,278,369 | +0.01(+0.37%) |
Nov 10, 2021 | 4.130 | 4.075 | 2,976,265 | -0.05(-1.33%) | ||
Nov 09, 2021 | 4.120 | 4.190 | 4.045 | 4.130 | 3,143,407 | -0.04(-0.96%) |
Nov 08, 2021 | 4.040 | 4.205 | 4.030 | 4.170 | 2,828,073 | +0.10(+2.46%) |
Nov 05, 2021 | 4.100 | 4.240 | 4.000 | 4.070 | 5,050,816 | -0.07(-1.69%) |
Nov 04, 2021 | 4.440 | 4.450 | 4.120 | 4.140 | 4,404,472 | -0.29(-6.55%) |
Nov 03, 2021 | 4.170 | 4.450 | 4.140 | 4.430 | 6,386,405 | +0.27(+6.49%) |
Nov 02, 2021 | 3.800 | 4.180 | 3.760 | 4.160 | 6,920,951 | +0.32(+8.33%) |