Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.460 | 2.580 | 2,707,976 | +0.12(+4.88%) | ||
Jan 28, 2022 | 2.460 | 2.492 | 2.350 | 2.460 | 3,967,294 | +0.01(+0.41%) |
Jan 27, 2022 | 2.750 | 2.780 | 2.440 | 2.450 | 1,666,779 | -0.26(-9.59%) |
Jan 26, 2022 | 2.920 | 3.000 | 2.685 | 2.710 | 2,198,004 | -0.19(-6.55%) |
Jan 25, 2022 | 2.760 | 2.930 | 2.760 | 2.900 | 2,212,364 | +0.10(+3.57%) |
Jan 24, 2022 | 2.750 | 2.830 | 2.585 | 2.800 | 2,322,168 | -0.01(-0.36%) |
Jan 21, 2022 | 3.000 | 3.040 | 2.800 | 2.810 | 1,813,310 | -0.15(-5.07%) |
Jan 20, 2022 | 3.130 | 3.180 | 2.960 | 2.960 | 1,212,330 | -0.04(-1.33%) |
Jan 19, 2022 | 3.090 | 3.180 | 2.990 | 3.000 | 1,641,469 | -0.04(-1.32%) |
Jan 18, 2022 | 3.180 | 3.190 | 3.040 | 3.040 | 1,867,278 | -0.19(-5.88%) |
Jan 14, 2022 | 3.230 | 0 | +0.15(+4.87%) | |||
Jan 13, 2022 | 3.170 | 3.287 | 3.070 | 3.080 | 1,166,749 | -0.04(-1.28%) |
Jan 12, 2022 | 3.320 | 3.350 | 3.115 | 3.120 | 886,995 | -0.15(-4.59%) |
Jan 11, 2022 | 3.230 | 3.330 | 3.170 | 3.270 | 1,017,453 | +0.08(+2.51%) |
Jan 10, 2022 | 3.150 | 3.200 | 3.050 | 3.190 | 1,379,291 | +0.02(+0.63%) |
Jan 07, 2022 | 3.240 | 3.270 | 3.140 | 3.170 | 872,821 | -0.02(-0.63%) |
Jan 06, 2022 | 3.270 | 3.360 | 3.150 | 3.190 | 1,263,843 | -0.06(-1.85%) |
Jan 05, 2022 | 3.590 | 3.710 | 3.250 | 3.250 | 2,265,062 | -0.38(-10.47%) |
Jan 04, 2022 | 3.960 | 3.991 | 3.615 | 3.630 | 3,037,184 | -0.35(-8.79%) |
Jan 03, 2022 | 3.670 | 3.985 | 3.660 | 3.980 | 1,141,694 | +0.27(+7.28%) |
Dec 31, 2021 | 3.840 | 3.940 | 3.700 | 3.710 | 1,109,267 | -0.11(-2.88%) |
Dec 30, 2021 | 3.720 | 4.000 | 3.715 | 3.820 | 1,601,212 | +0.07(+1.87%) |
Dec 29, 2021 | 3.780 | 3.810 | 3.690 | 3.750 | 1,352,925 | -0.05(-1.32%) |
Dec 28, 2021 | 3.920 | 4.039 | 3.775 | 3.800 | 1,086,886 | -0.13(-3.31%) |
Dec 27, 2021 | 4.080 | 4.080 | 3.915 | 3.930 | 1,210,877 | -0.17(-4.15%) |
Dec 23, 2021 | 3.989 | 4.165 | 3.930 | 4.100 | 1,194,221 | +0.12(+3.02%) |
Dec 22, 2021 | 3.920 | 4.050 | 3.830 | 3.980 | 1,353,749 | +0.01(+0.25%) |
Dec 21, 2021 | 4.030 | 4.150 | 3.890 | 3.970 | 1,438,480 | +0.00(+0.00%) |
Dec 20, 2021 | 3.880 | 4.030 | 3.760 | 3.970 | 1,599,731 | +0.01(+0.25%) |
Dec 17, 2021 | 3.620 | 3.970 | 3.550 | 3.960 | 5,886,676 | +0.29(+7.90%) |
Dec 16, 2021 | 3.790 | 3.850 | 3.610 | 3.670 | 1,362,016 | -0.10(-2.65%) |
Dec 15, 2021 | 3.550 | 3.790 | 3.445 | 3.770 | 1,615,949 | +0.24(+6.80%) |
Dec 14, 2021 | 3.650 | 3.690 | 3.475 | 3.530 | 1,407,731 | -0.17(-4.59%) |
Dec 13, 2021 | 3.860 | 3.895 | 3.660 | 3.700 | 1,526,952 | -0.15(-3.90%) |
Dec 10, 2021 | 3.960 | 4.050 | 3.840 | 3.850 | 927,357 | -0.06(-1.53%) |
Dec 09, 2021 | 4.070 | 4.170 | 3.900 | 3.910 | 950,055 | -0.25(-6.01%) |
Dec 08, 2021 | 3.950 | 4.190 | 3.850 | 4.160 | 946,378 | +0.22(+5.58%) |
Dec 07, 2021 | 3.860 | 4.075 | 3.850 | 3.940 | 1,262,554 | +0.13(+3.41%) |
Dec 06, 2021 | 3.680 | 3.850 | 3.610 | 3.810 | 1,156,758 | +0.14(+3.81%) |
Dec 03, 2021 | 4.150 | 4.150 | 3.650 | 3.670 | 1,688,369 | -0.32(-8.02%) |
Dec 02, 2021 | 3.820 | 4.020 | 3.740 | 3.990 | 1,744,566 | +0.14(+3.64%) |
Dec 01, 2021 | 4.110 | 4.200 | 3.850 | 3.850 | 1,706,441 | -0.09(-2.28%) |
Nov 30, 2021 | 3.720 | 4.020 | 3.720 | 3.940 | 1,928,507 | +0.16(+4.23%) |
Nov 29, 2021 | 3.920 | 3.946 | 3.725 | 3.780 | 1,842,441 | -0.08(-2.07%) |
Nov 26, 2021 | 3.960 | 4.010 | 3.780 | 3.860 | 1,057,455 | -0.19(-4.69%) |
Nov 24, 2021 | 3.880 | 4.070 | 3.760 | 4.050 | 2,117,187 | +0.42(+11.57%) |
Nov 23, 2021 | 3.570 | 3.660 | 3.420 | 3.630 | 2,459,286 | +0.05(+1.40%) |
Nov 22, 2021 | 3.830 | 3.830 | 3.508 | 3.580 | 1,749,999 | -0.18(-4.79%) |
Nov 19, 2021 | 3.700 | 3.825 | 3.640 | 3.760 | 1,504,507 | +0.02(+0.53%) |
Nov 18, 2021 | 3.800 | 3.755 | 3.680 | 3.740 | 1,150,107 | -0.01(-0.27%) |
Nov 17, 2021 | 3.880 | 4.020 | 3.750 | 3.750 | 1,415,551 | -0.18(-4.58%) |
Nov 16, 2021 | 3.930 | 4.040 | 3.788 | 3.930 | 1,562,702 | -0.03(-0.76%) |
Nov 15, 2021 | 4.320 | 4.320 | 3.910 | 3.960 | 1,672,094 | -0.37(-8.55%) |
Nov 12, 2021 | 4.390 | 4.450 | 4.270 | 4.330 | 820,408 | -0.03(-0.69%) |
Nov 11, 2021 | 4.400 | 4.439 | 4.282 | 4.360 | 906,983 | +0.03(+0.69%) |
Nov 10, 2021 | 4.810 | 4.330 | 1,997,869 | -0.52(-10.72%) | ||
Nov 09, 2021 | 4.930 | 5.000 | 4.771 | 4.850 | 852,242 | -0.11(-2.22%) |
Nov 08, 2021 | 5.190 | 5.200 | 4.910 | 4.960 | 1,050,756 | -0.15(-2.94%) |
Nov 05, 2021 | 5.180 | 5.230 | 4.980 | 5.110 | 1,411,655 | -0.15(-2.85%) |
Nov 04, 2021 | 5.600 | 5.600 | 5.020 | 5.260 | 2,255,379 | -0.24(-4.36%) |
Nov 03, 2021 | 5.170 | 5.500 | 5.150 | 5.500 | 1,437,746 | +0.30(+5.77%) |
Nov 02, 2021 | 5.130 | 5.220 | 5.025 | 5.200 | 1,075,901 | +0.06(+1.17%) |