Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.840 | 3.005 | 2.980 | 820,060 | +0.11(+3.83%) | |
Jan 28, 2022 | 2.800 | 2.870 | 2.670 | 2.870 | 453,452 | +0.10(+3.61%) |
Jan 27, 2022 | 2.880 | 2.932 | 2.750 | 2.770 | 438,578 | -0.09(-3.15%) |
Jan 26, 2022 | 3.000 | 3.030 | 2.840 | 2.860 | 440,748 | -0.08(-2.72%) |
Jan 25, 2022 | 2.930 | 2.975 | 2.880 | 2.940 | 475,511 | -0.05(-1.67%) |
Jan 24, 2022 | 2.910 | 3.000 | 2.780 | 2.990 | 641,345 | +0.10(+3.46%) |
Jan 21, 2022 | 2.930 | 3.170 | 2.890 | 2.890 | 2,025,870 | +0.10(+3.58%) |
Jan 20, 2022 | 2.980 | 3.070 | 2.760 | 2.790 | 1,394,702 | -0.14(-4.78%) |
Jan 19, 2022 | 3.090 | 3.130 | 2.920 | 2.930 | 706,538 | -0.15(-4.87%) |
Jan 18, 2022 | 3.130 | 3.180 | 3.070 | 3.080 | 330,540 | -0.07(-2.22%) |
Jan 14, 2022 | 3.150 | 0 | +0.08(+2.61%) | |||
Jan 13, 2022 | 3.239 | 3.239 | 3.055 | 3.070 | 433,659 | -0.05(-1.60%) |
Jan 12, 2022 | 3.230 | 3.249 | 3.110 | 3.120 | 332,190 | -0.06(-1.89%) |
Jan 11, 2022 | 3.280 | 3.340 | 3.180 | 3.180 | 354,165 | -0.07(-2.15%) |
Jan 10, 2022 | 3.280 | 3.373 | 3.110 | 3.250 | 378,255 | -0.06(-1.81%) |
Jan 07, 2022 | 3.330 | 3.440 | 3.280 | 3.310 | 131,407 | -0.04(-1.19%) |
Jan 06, 2022 | 3.320 | 3.370 | 3.227 | 3.350 | 324,476 | +0.07(+2.13%) |
Jan 05, 2022 | 3.470 | 3.490 | 3.265 | 3.280 | 223,045 | -0.19(-5.48%) |
Jan 04, 2022 | 3.650 | 3.655 | 3.445 | 3.470 | 217,345 | -0.17(-4.67%) |
Jan 03, 2022 | 3.390 | 3.650 | 3.380 | 3.640 | 438,472 | +0.26(+7.69%) |
Dec 31, 2021 | 3.300 | 3.380 | 3.290 | 3.380 | 370,767 | +0.08(+2.42%) |
Dec 30, 2021 | 3.210 | 3.400 | 3.210 | 3.300 | 344,573 | +0.07(+2.17%) |
Dec 29, 2021 | 3.300 | 3.371 | 3.200 | 3.230 | 375,752 | -0.07(-2.12%) |
Dec 28, 2021 | 3.430 | 3.490 | 3.290 | 3.300 | 531,043 | -0.16(-4.62%) |
Dec 27, 2021 | 3.490 | 3.510 | 3.410 | 3.460 | 378,049 | -0.05(-1.42%) |
Dec 23, 2021 | 3.520 | 3.580 | 3.470 | 3.510 | 291,919 | +0.04(+1.15%) |
Dec 22, 2021 | 3.500 | 3.530 | 3.420 | 3.470 | 330,217 | -0.07(-1.98%) |
Dec 21, 2021 | 3.560 | 3.660 | 3.510 | 3.540 | 288,910 | -0.03(-0.84%) |
Dec 20, 2021 | 3.610 | 3.620 | 3.495 | 3.570 | 373,242 | -0.06(-1.65%) |
Dec 17, 2021 | 3.230 | 3.660 | 3.200 | 3.630 | 923,626 | +0.38(+11.69%) |
Dec 16, 2021 | 3.390 | 3.440 | 3.230 | 3.250 | 352,783 | -0.09(-2.69%) |
Dec 15, 2021 | 3.250 | 3.360 | 3.145 | 3.340 | 341,050 | +0.10(+3.09%) |
Dec 14, 2021 | 3.330 | 3.330 | 3.210 | 3.240 | 368,339 | -0.10(-2.99%) |
Dec 13, 2021 | 3.420 | 3.430 | 3.260 | 3.340 | 331,201 | -0.08(-2.34%) |
Dec 10, 2021 | 3.540 | 3.615 | 3.355 | 3.420 | 447,102 | -0.12(-3.39%) |
Dec 09, 2021 | 3.600 | 3.685 | 3.510 | 3.540 | 491,271 | -0.04(-1.12%) |
Dec 08, 2021 | 3.580 | 3.630 | 3.430 | 3.580 | 351,513 | +0.10(+2.87%) |
Dec 07, 2021 | 3.270 | 3.530 | 3.270 | 3.480 | 511,745 | +0.21(+6.42%) |
Dec 06, 2021 | 3.280 | 3.300 | 3.160 | 3.270 | 358,192 | -0.01(-0.30%) |
Dec 03, 2021 | 3.360 | 3.390 | 3.230 | 3.280 | 648,159 | -0.08(-2.38%) |
Dec 02, 2021 | 3.430 | 3.430 | 3.240 | 3.360 | 617,074 | -0.09(-2.61%) |
Dec 01, 2021 | 3.340 | 3.450 | 3.255 | 3.450 | 1,109,522 | +0.14(+4.23%) |
Nov 30, 2021 | 3.460 | 3.470 | 3.180 | 3.310 | 1,455,251 | -0.15(-4.34%) |
Nov 29, 2021 | 3.780 | 3.805 | 3.320 | 3.460 | 1,328,644 | -0.31(-8.22%) |
Nov 26, 2021 | 3.750 | 3.840 | 3.630 | 3.770 | 548,188 | -0.03(-0.79%) |
Nov 24, 2021 | 3.740 | 3.805 | 3.710 | 3.800 | 388,381 | +0.04(+1.06%) |
Nov 23, 2021 | 3.860 | 3.920 | 3.720 | 3.760 | 589,833 | -0.12(-3.09%) |
Nov 22, 2021 | 3.890 | 4.000 | 3.779 | 3.880 | 638,026 | +0.01(+0.26%) |
Nov 19, 2021 | 3.970 | 4.030 | 3.835 | 3.870 | 811,283 | -0.11(-2.76%) |
Nov 18, 2021 | 4.100 | 4.120 | 3.960 | 3.980 | 3,297,163 | -0.06(-1.49%) |
Nov 17, 2021 | 4.260 | 4.270 | 4.010 | 4.040 | 521,066 | -0.20(-4.72%) |
Nov 16, 2021 | 4.300 | 4.300 | 4.165 | 4.240 | 257,956 | -0.05(-1.17%) |
Nov 15, 2021 | 4.410 | 4.550 | 4.177 | 4.290 | 484,111 | -0.12(-2.72%) |
Nov 12, 2021 | 4.350 | 4.496 | 4.320 | 4.410 | 395,882 | +0.09(+2.08%) |
Nov 11, 2021 | 4.420 | 4.585 | 4.260 | 4.320 | 480,657 | +0.04(+0.93%) |
Nov 10, 2021 | 4.300 | 4.280 | 314,578 | +0.00(+0.00%) | ||
Nov 09, 2021 | 4.250 | 4.335 | 4.090 | 4.280 | 301,279 | +0.00(+0.00%) |
Nov 08, 2021 | 4.430 | 4.490 | 4.260 | 4.280 | 273,124 | -0.11(-2.51%) |
Nov 05, 2021 | 4.590 | 4.670 | 4.360 | 4.390 | 411,214 | -0.18(-3.94%) |
Nov 04, 2021 | 4.610 | 4.740 | 4.550 | 4.570 | 578,612 | -0.03(-0.65%) |
Nov 03, 2021 | 4.210 | 4.630 | 4.200 | 4.600 | 626,511 | +0.40(+9.52%) |
Nov 02, 2021 | 4.170 | 4.210 | 4.083 | 4.200 | 251,450 | +0.03(+0.72%) |