Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.250 | 2.370 | 52,218 | +0.12(+5.33%) | ||
Jan 28, 2022 | 2.203 | 2.340 | 2.203 | 2.250 | 46,528 | +0.07(+3.21%) |
Jan 27, 2022 | 2.380 | 2.380 | 2.160 | 2.180 | 28,433 | -0.18(-7.63%) |
Jan 26, 2022 | 2.520 | 2.580 | 2.340 | 2.360 | 34,005 | -0.09(-3.67%) |
Jan 25, 2022 | 2.440 | 2.600 | 2.350 | 2.450 | 61,545 | +0.03(+1.24%) |
Jan 24, 2022 | 2.530 | 2.530 | 2.263 | 2.420 | 58,883 | -0.11(-4.35%) |
Jan 21, 2022 | 2.560 | 2.640 | 2.430 | 2.530 | 47,293 | -0.06(-2.32%) |
Jan 20, 2022 | 2.700 | 2.800 | 2.590 | 2.590 | 37,406 | -0.14(-5.13%) |
Jan 19, 2022 | 2.770 | 2.770 | 2.660 | 2.730 | 46,427 | -0.06(-2.15%) |
Jan 18, 2022 | 2.800 | 2.840 | 2.700 | 2.790 | 41,728 | -0.02(-0.71%) |
Jan 14, 2022 | 2.810 | 0 | -0.12(-4.10%) | |||
Jan 13, 2022 | 3.060 | 3.155 | 2.920 | 2.930 | 48,742 | -0.14(-4.56%) |
Jan 12, 2022 | 3.210 | 3.220 | 3.011 | 3.070 | 50,688 | -0.06(-1.92%) |
Jan 11, 2022 | 3.250 | 3.300 | 3.080 | 3.130 | 126,024 | -0.11(-3.40%) |
Jan 10, 2022 | 3.036 | 3.400 | 2.940 | 3.240 | 120,361 | +0.15(+4.85%) |
Jan 07, 2022 | 3.070 | 3.195 | 2.920 | 3.090 | 86,452 | +0.13(+4.39%) |
Jan 06, 2022 | 3.170 | 3.260 | 2.950 | 2.960 | 88,537 | -0.25(-7.79%) |
Jan 05, 2022 | 3.230 | 3.270 | 3.190 | 3.210 | 85,709 | -0.02(-0.62%) |
Jan 04, 2022 | 3.210 | 3.300 | 3.084 | 3.230 | 239,424 | +0.02(+0.62%) |
Jan 03, 2022 | 3.070 | 3.250 | 2.850 | 3.210 | 259,154 | +0.11(+3.55%) |
Dec 31, 2021 | 3.080 | 3.237 | 3.050 | 3.100 | 124,444 | +0.00(+0.00%) |
Dec 30, 2021 | 2.890 | 3.308 | 2.882 | 3.100 | 315,613 | +0.17(+5.80%) |
Dec 29, 2021 | 2.870 | 3.000 | 2.830 | 2.930 | 245,836 | +0.07(+2.45%) |
Dec 28, 2021 | 2.750 | 2.900 | 2.730 | 2.860 | 353,133 | +0.06(+2.14%) |
Dec 27, 2021 | 2.860 | 2.870 | 2.650 | 2.800 | 247,129 | -0.16(-5.41%) |
Dec 23, 2021 | 2.850 | 3.155 | 2.800 | 2.960 | 608,573 | +0.11(+3.86%) |
Dec 22, 2021 | 2.790 | 3.670 | 2.750 | 2.850 | 3,106,345 | -0.01(-0.35%) |
Dec 21, 2021 | 2.480 | 2.880 | 2.470 | 2.860 | 963,227 | +0.26(+10.00%) |
Dec 20, 2021 | 2.510 | 2.650 | 2.423 | 2.600 | 1,583,215 | -0.59(-18.50%) |
Dec 17, 2021 | 3.450 | 3.720 | 2.930 | 3.190 | 45,629,312 | +0.82(+34.60%) |
Dec 16, 2021 | 2.370 | 2.460 | 2.350 | 2.370 | 15,817 | +0.01(+0.42%) |
Dec 15, 2021 | 2.480 | 2.480 | 2.340 | 2.360 | 54,289 | -0.12(-4.84%) |
Dec 14, 2021 | 2.620 | 2.620 | 2.450 | 2.480 | 20,107 | -0.14(-5.34%) |
Dec 13, 2021 | 2.670 | 2.710 | 2.600 | 2.620 | 22,521 | -0.06(-2.24%) |
Dec 10, 2021 | 2.600 | 2.750 | 2.550 | 2.680 | 33,597 | +0.07(+2.68%) |
Dec 09, 2021 | 2.630 | 2.660 | 2.610 | 2.610 | 12,620 | -0.05(-1.88%) |
Dec 08, 2021 | 2.690 | 2.810 | 2.550 | 2.660 | 49,082 | +0.09(+3.50%) |
Dec 07, 2021 | 2.450 | 2.600 | 2.450 | 2.570 | 67,883 | +0.09(+3.63%) |
Dec 06, 2021 | 2.720 | 2.720 | 2.350 | 2.480 | 77,936 | -0.17(-6.42%) |
Dec 03, 2021 | 2.800 | 2.870 | 2.600 | 2.650 | 42,625 | -0.19(-6.69%) |
Dec 02, 2021 | 2.780 | 2.912 | 2.700 | 2.840 | 21,263 | +0.02(+0.71%) |
Dec 01, 2021 | 3.140 | 3.190 | 2.790 | 2.820 | 114,239 | -0.36(-11.32%) |
Nov 30, 2021 | 3.200 | 3.200 | 3.160 | 3.180 | 39,243 | +0.01(+0.32%) |
Nov 29, 2021 | 3.240 | 3.250 | 3.170 | 3.170 | 25,962 | -0.08(-2.46%) |
Nov 26, 2021 | 3.370 | 3.370 | 3.180 | 3.250 | 28,758 | -0.12(-3.56%) |
Nov 24, 2021 | 3.380 | 3.430 | 3.260 | 3.370 | 20,972 | +0.00(+0.00%) |
Nov 23, 2021 | 3.210 | 3.390 | 3.190 | 3.370 | 44,275 | +0.08(+2.43%) |
Nov 22, 2021 | 3.490 | 3.490 | 3.170 | 3.290 | 25,787 | -0.19(-5.46%) |
Nov 19, 2021 | 3.690 | 3.722 | 3.420 | 3.480 | 50,950 | -0.25(-6.70%) |
Nov 18, 2021 | 3.840 | 3.900 | 3.730 | 3.730 | 52,456 | -0.09(-2.36%) |
Nov 17, 2021 | 3.590 | 3.820 | 3.530 | 3.820 | 63,111 | +0.23(+6.41%) |
Nov 16, 2021 | 3.420 | 3.590 | 3.400 | 3.590 | 40,786 | +0.20(+5.90%) |
Nov 15, 2021 | 3.260 | 3.400 | 3.260 | 3.390 | 45,593 | +0.25(+7.96%) |
Nov 12, 2021 | 3.240 | 3.240 | 3.100 | 3.140 | 25,340 | -0.09(-2.79%) |
Nov 11, 2021 | 3.210 | 3.230 | 3.152 | 3.230 | 20,481 | +0.03(+0.94%) |
Nov 10, 2021 | 3.310 | 3.200 | 27,936 | -0.14(-4.19%) | ||
Nov 09, 2021 | 3.380 | 3.380 | 3.270 | 3.340 | 32,569 | -0.05(-1.47%) |
Nov 08, 2021 | 3.440 | 3.440 | 3.290 | 3.390 | 49,309 | -0.03(-0.88%) |
Nov 05, 2021 | 3.550 | 3.550 | 3.362 | 3.420 | 54,549 | -0.20(-5.39%) |
Nov 04, 2021 | 3.580 | 3.650 | 3.540 | 3.615 | 20,757 | +0.01(+0.14%) |
Nov 03, 2021 | 3.630 | 3.660 | 3.520 | 3.610 | 30,488 | -0.02(-0.55%) |
Nov 02, 2021 | 3.710 | 3.710 | 3.560 | 3.630 | 11,432 | -0.04(-1.09%) |