Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.260 | 2.470 | 2.450 | 143,249 | +0.20(+8.89%) | |
Jan 28, 2022 | 2.150 | 2.250 | 2.070 | 2.250 | 139,926 | +0.14(+6.64%) |
Jan 27, 2022 | 2.290 | 2.290 | 2.110 | 2.110 | 76,184 | -0.15(-6.64%) |
Jan 26, 2022 | 2.430 | 2.430 | 2.240 | 2.260 | 107,741 | -0.14(-5.83%) |
Jan 25, 2022 | 2.210 | 2.440 | 2.150 | 2.400 | 134,397 | +0.16(+7.14%) |
Jan 24, 2022 | 2.330 | 2.330 | 2.080 | 2.240 | 374,666 | -0.09(-3.86%) |
Jan 21, 2022 | 2.500 | 2.500 | 2.320 | 2.330 | 109,211 | -0.16(-6.43%) |
Jan 20, 2022 | 2.490 | 2.550 | 2.390 | 2.490 | 184,435 | +0.08(+3.32%) |
Jan 19, 2022 | 2.570 | 2.590 | 2.410 | 2.410 | 225,236 | -0.13(-5.12%) |
Jan 18, 2022 | 2.750 | 2.750 | 2.530 | 2.540 | 199,798 | -0.19(-6.96%) |
Jan 17, 2022 | 2.800 | 2.800 | 2.680 | 2.730 | 51,231 | -0.06(-2.15%) |
Jan 14, 2022 | 2.810 | 2.850 | 2.700 | 2.790 | 109,774 | -0.01(-0.36%) |
Jan 13, 2022 | 3.020 | 3.020 | 2.800 | 2.800 | 122,570 | -0.18(-6.04%) |
Jan 12, 2022 | 3.080 | 3.150 | 2.980 | 2.980 | 137,943 | -0.07(-2.30%) |
Jan 11, 2022 | 3.020 | 3.140 | 2.980 | 3.050 | 114,548 | +0.02(+0.66%) |
Jan 10, 2022 | 3.120 | 3.130 | 2.970 | 3.030 | 143,153 | -0.07(-2.26%) |
Jan 07, 2022 | 3.090 | 3.360 | 3.080 | 3.100 | 87,236 | -0.06(-1.90%) |
Jan 06, 2022 | 3.030 | 3.240 | 2.940 | 3.160 | 173,041 | +0.16(+5.33%) |
Jan 05, 2022 | 3.240 | 3.270 | 2.990 | 3.000 | 129,248 | -0.20(-6.25%) |
Jan 04, 2022 | 3.200 | 3.250 | 3.090 | 3.200 | 107,862 | +0.09(+2.89%) |
Dec 31, 2021 | 3.110 | 3.110 | 3.110 | 0 | -0.04(-1.27%) | |
Dec 30, 2021 | 3.200 | 3.340 | 3.130 | 3.150 | 138,777 | +0.06(+1.94%) |
Dec 29, 2021 | 3.300 | 3.430 | 3.090 | 3.090 | 286,177 | -0.36(-10.43%) |
Dec 24, 2021 | 3.450 | 3.450 | 3.450 | 0 | -0.09(-2.54%) | |
Dec 23, 2021 | 3.300 | 3.560 | 3.300 | 3.540 | 114,717 | +0.20(+5.99%) |
Dec 22, 2021 | 3.300 | 3.390 | 3.230 | 3.340 | 63,700 | -0.01(-0.30%) |
Dec 21, 2021 | 3.270 | 3.410 | 3.270 | 3.350 | 115,119 | +0.13(+4.04%) |
Dec 20, 2021 | 3.320 | 3.420 | 3.150 | 3.220 | 149,745 | -0.22(-6.40%) |
Dec 17, 2021 | 3.080 | 3.490 | 3.070 | 3.440 | 379,392 | +0.35(+11.33%) |
Dec 16, 2021 | 3.490 | 3.490 | 3.080 | 3.090 | 333,331 | -0.44(-12.46%) |
Dec 15, 2021 | 3.690 | 3.760 | 3.360 | 3.530 | 189,781 | -0.18(-4.85%) |
Dec 14, 2021 | 3.890 | 4.100 | 3.710 | 3.710 | 187,563 | -0.22(-5.60%) |
Dec 13, 2021 | 4.060 | 4.090 | 3.810 | 3.930 | 123,169 | -0.15(-3.68%) |
Dec 10, 2021 | 4.360 | 4.360 | 4.010 | 4.080 | 118,438 | -0.18(-4.23%) |
Dec 09, 2021 | 4.660 | 4.700 | 4.260 | 4.260 | 209,491 | -0.34(-7.39%) |
Dec 08, 2021 | 4.440 | 4.660 | 4.260 | 4.600 | 112,685 | +0.15(+3.37%) |
Dec 07, 2021 | 4.220 | 4.450 | 4.090 | 4.450 | 226,469 | +0.35(+8.54%) |
Dec 06, 2021 | 3.990 | 4.190 | 3.770 | 4.100 | 284,244 | +0.17(+4.33%) |
Dec 03, 2021 | 3.990 | 4.130 | 3.880 | 3.930 | 339,647 | -0.08(-2.00%) |
Dec 02, 2021 | 3.980 | 4.110 | 3.890 | 4.010 | 175,651 | +0.04(+1.01%) |
Dec 01, 2021 | 4.350 | 4.350 | 3.970 | 3.970 | 237,436 | -0.29(-6.81%) |
Nov 30, 2021 | 4.140 | 4.380 | 4.000 | 4.260 | 303,449 | +0.08(+1.91%) |
Nov 29, 2021 | 4.600 | 4.600 | 4.180 | 4.180 | 318,171 | -0.36(-7.93%) |
Nov 26, 2021 | 4.610 | 4.740 | 4.520 | 4.540 | 142,082 | -0.22(-4.62%) |
Nov 25, 2021 | 4.790 | 4.840 | 4.710 | 4.760 | 88,303 | -0.04(-0.83%) |
Nov 24, 2021 | 4.760 | 4.920 | 4.700 | 4.800 | 171,153 | +0.05(+1.05%) |
Nov 23, 2021 | 4.690 | 4.950 | 4.690 | 4.750 | 143,730 | +0.10(+2.15%) |
Nov 22, 2021 | 4.800 | 4.990 | 4.500 | 4.650 | 193,737 | -0.09(-1.90%) |
Nov 19, 2021 | 5.120 | 5.200 | 4.720 | 4.740 | 157,640 | -0.28(-5.58%) |
Nov 18, 2021 | 5.250 | 5.150 | 5.020 | 5.020 | 234,327 | +3.26(+185.23%) |
Nov 17, 2021 | 1.860 | 1.890 | 1.750 | 1.760 | 631,160 | -0.14(-7.37%) |
Nov 16, 2021 | 1.940 | 2.000 | 1.850 | 1.900 | 475,587 | -0.12(-5.94%) |
Nov 15, 2021 | 1.920 | 2.020 | 1.870 | 2.020 | 743,081 | +0.10(+5.21%) |
Nov 12, 2021 | 1.840 | 1.940 | 1.750 | 1.920 | 1,853,508 | +0.11(+6.08%) |
Nov 11, 2021 | 1.850 | 1.850 | 1.770 | 1.810 | 487,830 | -0.01(-0.55%) |
Nov 10, 2021 | 1.870 | 1.820 | 493,199 | -0.05(-2.67%) | ||
Nov 09, 2021 | 2.050 | 2.050 | 1.860 | 1.870 | 599,830 | -0.19(-9.22%) |
Nov 08, 2021 | 1.790 | 2.090 | 1.790 | 2.060 | 811,881 | +0.30(+17.05%) |
Nov 05, 2021 | 1.830 | 1.830 | 1.750 | 1.760 | 398,618 | -0.06(-3.30%) |
Nov 04, 2021 | 1.880 | 1.880 | 1.820 | 1.820 | 218,229 | -0.03(-1.62%) |
Nov 03, 2021 | 1.920 | 1.950 | 1.850 | 1.850 | 308,823 | -0.04(-2.12%) |
Nov 02, 2021 | 1.990 | 1.990 | 1.890 | 1.890 | 290,179 | -0.11(-5.50%) |