Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.470 | 2.400 | 62,206 | -0.08(-3.23%) | ||
Jan 28, 2022 | 2.650 | 2.685 | 2.330 | 2.480 | 107,303 | -0.33(-11.74%) |
Jan 27, 2022 | 2.690 | 2.890 | 2.360 | 2.810 | 328,809 | +0.09(+3.31%) |
Jan 26, 2022 | 2.880 | 3.010 | 2.620 | 2.720 | 265,195 | -0.31(-10.23%) |
Jan 25, 2022 | 3.250 | 3.330 | 2.680 | 3.030 | 1,444,045 | -0.07(-2.26%) |
Jan 24, 2022 | 3.800 | 3.920 | 2.400 | 3.100 | 10,415,005 | +0.63(+25.61%) |
Jan 21, 2022 | 2.890 | 3.340 | 2.220 | 2.468 | 526,818 | -0.38(-13.40%) |
Jan 20, 2022 | 3.370 | 3.370 | 2.585 | 2.850 | 216,359 | -0.49(-14.67%) |
Jan 19, 2022 | 3.310 | 3.400 | 3.300 | 3.340 | 7,725 | -0.07(-2.05%) |
Jan 18, 2022 | 3.130 | 3.440 | 3.130 | 3.410 | 72,658 | +0.34(+11.07%) |
Jan 14, 2022 | 3.070 | 0 | +0.01(+0.33%) | |||
Jan 13, 2022 | 3.170 | 3.300 | 2.960 | 3.060 | 88,599 | -0.22(-6.71%) |
Jan 12, 2022 | 3.340 | 4.950 | 3.220 | 3.280 | 3,343,712 | +0.01(+0.31%) |
Jan 11, 2022 | 3.070 | 3.270 | 3.060 | 3.270 | 16,360 | +0.23(+7.57%) |
Jan 10, 2022 | 3.010 | 3.040 | 2.910 | 3.040 | 1,563 | -0.07(-2.25%) |
Jan 07, 2022 | 2.880 | 3.419 | 2.880 | 3.110 | 5,189 | +0.08(+2.64%) |
Jan 06, 2022 | 2.920 | 3.030 | 2.920 | 3.030 | 1,344 | +0.07(+2.36%) |
Jan 05, 2022 | 2.960 | 3.370 | 2.960 | 2.960 | 19,598 | +0.03(+1.02%) |
Jan 04, 2022 | 3.010 | 3.010 | 2.920 | 2.930 | 4,561 | -0.17(-5.48%) |
Jan 03, 2022 | 3.010 | 3.100 | 3.010 | 3.100 | 13,647 | +0.15(+5.00%) |
Dec 31, 2021 | 3.120 | 3.296 | 2.870 | 2.952 | 32,861 | -0.20(-6.28%) |
Dec 30, 2021 | 3.270 | 3.490 | 3.050 | 3.150 | 31,545 | -0.34(-9.74%) |
Dec 29, 2021 | 3.180 | 3.960 | 3.010 | 3.490 | 33,640 | +0.27(+8.39%) |
Dec 28, 2021 | 3.500 | 3.550 | 3.220 | 3.220 | 12,959 | -0.29(-8.26%) |
Dec 27, 2021 | 3.800 | 3.800 | 3.500 | 3.510 | 13,118 | -0.33(-8.59%) |
Dec 23, 2021 | 3.750 | 3.891 | 3.700 | 3.840 | 10,623 | +0.11(+2.95%) |
Dec 22, 2021 | 3.910 | 3.910 | 3.730 | 3.730 | 905 | +0.15(+4.19%) |
Dec 21, 2021 | 3.874 | 3.874 | 3.500 | 3.580 | 6,904 | -0.23(-6.04%) |
Dec 20, 2021 | 3.970 | 3.970 | 3.800 | 3.810 | 11,274 | -0.17(-4.15%) |
Dec 17, 2021 | 4.000 | 4.000 | 3.950 | 3.975 | 4,786 | +0.01(+0.18%) |
Dec 16, 2021 | 4.090 | 4.108 | 3.968 | 3.968 | 12,721 | -0.12(-2.99%) |
Dec 15, 2021 | 4.320 | 4.320 | 4.050 | 4.090 | 8,563 | -0.32(-7.26%) |
Dec 14, 2021 | 4.500 | 4.600 | 4.110 | 4.410 | 14,962 | -0.17(-3.61%) |
Dec 13, 2021 | 4.260 | 4.600 | 4.250 | 4.575 | 40,311 | +0.33(+7.65%) |
Dec 10, 2021 | 4.300 | 4.350 | 4.200 | 4.250 | 15,759 | -0.09(-2.07%) |
Dec 09, 2021 | 4.550 | 4.550 | 4.260 | 4.340 | 32,073 | -0.16(-3.56%) |
Dec 08, 2021 | 4.230 | 4.590 | 4.060 | 4.500 | 23,352 | +0.04(+0.90%) |
Dec 07, 2021 | 4.280 | 4.470 | 4.230 | 4.460 | 8,461 | +0.18(+4.21%) |
Dec 06, 2021 | 4.170 | 4.280 | 4.170 | 4.280 | 12,293 | +0.08(+1.90%) |
Dec 03, 2021 | 4.260 | 4.290 | 4.200 | 4.200 | 12,895 | -0.05(-1.18%) |
Dec 02, 2021 | 4.260 | 4.258 | 4.200 | 4.250 | 3,968 | +0.06(+1.43%) |
Dec 01, 2021 | 4.270 | 4.270 | 4.080 | 4.190 | 11,995 | -0.08(-1.87%) |
Nov 30, 2021 | 4.290 | 4.290 | 4.100 | 4.270 | 16,474 | -0.03(-0.70%) |
Nov 29, 2021 | 4.240 | 4.300 | 4.103 | 4.300 | 3,137 | +0.16(+3.86%) |
Nov 26, 2021 | 4.240 | 4.280 | 4.050 | 4.140 | 29,790 | -0.15(-3.50%) |
Nov 24, 2021 | 4.050 | 4.300 | 3.900 | 4.290 | 56,503 | +0.15(+3.62%) |
Nov 23, 2021 | 4.080 | 4.300 | 4.050 | 4.140 | 12,656 | -0.04(-0.96%) |
Nov 22, 2021 | 4.080 | 4.180 | 4.050 | 4.180 | 24,924 | +0.06(+1.46%) |
Nov 19, 2021 | 4.150 | 4.295 | 4.050 | 4.120 | 24,572 | -0.08(-1.90%) |
Nov 18, 2021 | 4.260 | 4.220 | 4.100 | 4.200 | 27,723 | -0.03(-0.71%) |
Nov 17, 2021 | 4.050 | 4.400 | 4.050 | 4.230 | 113,380 | +0.15(+3.68%) |
Nov 16, 2021 | 4.310 | 4.350 | 4.030 | 4.080 | 78,137 | -0.41(-9.13%) |
Nov 15, 2021 | 4.300 | 4.490 | 4.300 | 4.490 | 123,179 | -0.06(-1.32%) |