Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.740 | 2.940 | 1,667,554 | +0.18(+6.52%) | ||
Jan 28, 2022 | 2.660 | 2.800 | 2.580 | 2.760 | 1,436,314 | +0.10(+3.76%) |
Jan 27, 2022 | 2.950 | 2.950 | 2.635 | 2.660 | 1,633,371 | -0.25(-8.59%) |
Jan 26, 2022 | 3.090 | 3.120 | 2.890 | 2.910 | 1,093,319 | -0.06(-2.02%) |
Jan 25, 2022 | 3.020 | 3.090 | 2.850 | 2.970 | 1,525,380 | -0.20(-6.31%) |
Jan 24, 2022 | 3.010 | 3.180 | 2.780 | 3.170 | 2,257,516 | +0.00(+0.00%) |
Jan 21, 2022 | 3.160 | 3.380 | 3.100 | 3.170 | 2,015,921 | -0.05(-1.55%) |
Jan 20, 2022 | 3.240 | 3.485 | 3.220 | 3.220 | 1,389,007 | -0.02(-0.62%) |
Jan 19, 2022 | 3.260 | 3.425 | 3.220 | 3.240 | 2,432,697 | +0.02(+0.62%) |
Jan 18, 2022 | 3.400 | 3.420 | 3.210 | 3.220 | 1,112,911 | -0.28(-8.00%) |
Jan 14, 2022 | 3.500 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 3.620 | 3.727 | 3.500 | 3.500 | 879,689 | -0.10(-2.78%) |
Jan 12, 2022 | 3.750 | 3.788 | 3.580 | 3.600 | 972,777 | -0.05(-1.37%) |
Jan 11, 2022 | 3.590 | 3.700 | 3.530 | 3.650 | 1,028,294 | +0.06(+1.67%) |
Jan 10, 2022 | 3.440 | 3.590 | 3.370 | 3.590 | 1,268,897 | -0.02(-0.55%) |
Jan 07, 2022 | 3.780 | 3.840 | 3.590 | 3.610 | 1,098,517 | -0.17(-4.50%) |
Jan 06, 2022 | 3.950 | 3.985 | 3.730 | 3.780 | 1,385,193 | -0.14(-3.57%) |
Jan 05, 2022 | 4.340 | 4.354 | 3.910 | 3.920 | 1,154,801 | -0.35(-8.20%) |
Jan 04, 2022 | 4.360 | 4.470 | 4.110 | 4.270 | 1,223,270 | -0.05(-1.16%) |
Jan 03, 2022 | 4.140 | 4.360 | 4.080 | 4.320 | 1,421,322 | +0.23(+5.62%) |
Dec 31, 2021 | 4.090 | 4.255 | 4.070 | 4.090 | 894,742 | -0.02(-0.49%) |
Dec 30, 2021 | 3.880 | 4.220 | 3.877 | 4.110 | 1,608,546 | +0.21(+5.38%) |
Dec 29, 2021 | 3.980 | 4.060 | 3.870 | 3.900 | 1,287,294 | -0.12(-2.99%) |
Dec 28, 2021 | 4.300 | 4.300 | 3.960 | 4.020 | 1,675,619 | -0.35(-8.01%) |
Dec 27, 2021 | 4.300 | 4.410 | 4.270 | 4.370 | 1,004,517 | +0.03(+0.69%) |
Dec 23, 2021 | 4.250 | 4.410 | 4.240 | 4.340 | 905,207 | +0.07(+1.64%) |
Dec 22, 2021 | 4.230 | 4.310 | 4.150 | 4.270 | 1,074,343 | +0.01(+0.23%) |
Dec 21, 2021 | 4.150 | 4.280 | 4.130 | 4.260 | 708,301 | +0.17(+4.16%) |
Dec 20, 2021 | 4.190 | 4.230 | 4.025 | 4.090 | 1,305,584 | -0.22(-5.10%) |
Dec 17, 2021 | 4.150 | 4.355 | 4.095 | 4.310 | 2,173,618 | +0.08(+1.89%) |
Dec 16, 2021 | 4.560 | 4.660 | 4.190 | 4.230 | 1,859,557 | -0.17(-3.86%) |
Dec 15, 2021 | 4.210 | 4.410 | 4.010 | 4.400 | 1,551,937 | +0.21(+5.01%) |
Dec 14, 2021 | 4.220 | 4.300 | 4.105 | 4.190 | 1,513,299 | -0.14(-3.23%) |
Dec 13, 2021 | 4.550 | 4.580 | 4.235 | 4.330 | 1,579,107 | -0.21(-4.63%) |
Dec 10, 2021 | 4.730 | 4.770 | 4.444 | 4.540 | 1,275,163 | -0.11(-2.37%) |
Dec 09, 2021 | 4.980 | 5.070 | 4.630 | 4.650 | 1,189,533 | -0.44(-8.64%) |
Dec 08, 2021 | 4.980 | 5.135 | 4.820 | 5.090 | 1,234,869 | +0.13(+2.62%) |
Dec 07, 2021 | 4.710 | 5.100 | 4.680 | 4.960 | 1,575,368 | +0.28(+5.98%) |
Dec 06, 2021 | 4.700 | 4.725 | 4.360 | 4.680 | 1,662,485 | -0.02(-0.43%) |
Dec 03, 2021 | 5.050 | 5.080 | 4.585 | 4.700 | 1,776,277 | -0.29(-5.81%) |
Dec 02, 2021 | 4.990 | 5.100 | 4.800 | 4.990 | 1,592,693 | +0.08(+1.63%) |
Dec 01, 2021 | 5.450 | 5.545 | 4.910 | 4.910 | 2,704,219 | -0.31(-5.94%) |
Nov 30, 2021 | 5.050 | 5.240 | 4.810 | 5.220 | 2,830,602 | +0.08(+1.56%) |
Nov 29, 2021 | 5.170 | 5.330 | 5.020 | 5.140 | 1,435,077 | +0.04(+0.78%) |
Nov 26, 2021 | 5.180 | 5.290 | 4.940 | 5.100 | 1,299,369 | -0.28(-5.20%) |
Nov 24, 2021 | 5.260 | 5.405 | 5.100 | 5.380 | 986,206 | +0.02(+0.37%) |
Nov 23, 2021 | 5.200 | 5.450 | 5.160 | 5.360 | 1,324,676 | +0.09(+1.71%) |
Nov 22, 2021 | 5.580 | 5.600 | 5.120 | 5.270 | 2,120,940 | -0.25(-4.53%) |
Nov 19, 2021 | 5.650 | 5.760 | 5.450 | 5.520 | 1,563,084 | -0.14(-2.48%) |
Nov 18, 2021 | 6.480 | 5.660 | 5.500 | 5.660 | 4,539,286 | -0.70(-11.00%) |
Nov 17, 2021 | 6.140 | 6.650 | 6.010 | 6.360 | 4,375,903 | +0.17(+2.75%) |
Nov 16, 2021 | 6.100 | 6.240 | 5.920 | 6.190 | 1,487,547 | +0.03(+0.49%) |
Nov 15, 2021 | 6.410 | 6.610 | 6.050 | 6.160 | 1,733,804 | -0.14(-2.22%) |
Nov 12, 2021 | 6.260 | 6.380 | 6.100 | 6.300 | 1,238,089 | +0.07(+1.12%) |
Nov 11, 2021 | 6.160 | 6.340 | 6.100 | 6.230 | 1,076,860 | +0.21(+3.49%) |
Nov 10, 2021 | 6.410 | 6.020 | 2,353,526 | -0.48(-7.38%) | ||
Nov 09, 2021 | 6.670 | 6.820 | 6.380 | 6.500 | 2,039,262 | -0.22(-3.27%) |
Nov 08, 2021 | 6.710 | 6.980 | 6.660 | 6.720 | 1,827,447 | +0.06(+0.90%) |
Nov 05, 2021 | 6.770 | 7.020 | 6.540 | 6.660 | 1,700,856 | -0.15(-2.20%) |
Nov 04, 2021 | 6.640 | 6.990 | 6.520 | 6.810 | 2,756,508 | +0.12(+1.79%) |
Nov 03, 2021 | 5.840 | 6.749 | 5.770 | 6.690 | 4,276,772 | +0.76(+12.82%) |
Nov 02, 2021 | 6.030 | 6.170 | 5.550 | 5.930 | 3,860,305 | +0.17(+2.95%) |