Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.030 | 3.010 | 86,148 | +0.14(+4.88%) | ||
Jan 28, 2022 | 2.880 | 2.920 | 2.810 | 2.870 | 69,669 | -0.07(-2.38%) |
Jan 27, 2022 | 3.010 | 3.050 | 2.870 | 2.940 | 31,568 | -0.06(-2.00%) |
Jan 26, 2022 | 3.160 | 3.160 | 2.970 | 3.000 | 89,664 | -0.01(-0.33%) |
Jan 25, 2022 | 2.900 | 3.060 | 2.838 | 3.010 | 55,577 | +0.10(+3.44%) |
Jan 24, 2022 | 3.150 | 3.160 | 2.810 | 2.910 | 264,333 | -0.25(-7.91%) |
Jan 21, 2022 | 3.130 | 3.270 | 3.050 | 3.160 | 121,983 | +0.03(+0.96%) |
Jan 20, 2022 | 3.180 | 3.230 | 3.080 | 3.130 | 112,761 | -0.04(-1.26%) |
Jan 19, 2022 | 3.150 | 3.220 | 3.020 | 3.170 | 129,226 | +0.10(+3.26%) |
Jan 18, 2022 | 3.060 | 3.190 | 3.060 | 3.070 | 125,328 | -0.08(-2.54%) |
Jan 14, 2022 | 3.150 | 0 | -0.10(-3.08%) | |||
Jan 13, 2022 | 3.270 | 3.340 | 3.110 | 3.250 | 260,470 | +0.04(+1.25%) |
Jan 12, 2022 | 3.520 | 3.580 | 3.180 | 3.210 | 350,510 | -0.27(-7.76%) |
Jan 11, 2022 | 3.510 | 3.610 | 3.431 | 3.480 | 146,237 | -0.07(-1.97%) |
Jan 10, 2022 | 3.790 | 3.790 | 3.295 | 3.550 | 641,614 | -0.16(-4.31%) |
Jan 07, 2022 | 3.720 | 3.820 | 3.490 | 3.710 | 324,045 | -0.08(-2.11%) |
Jan 06, 2022 | 3.740 | 3.997 | 3.360 | 3.790 | 1,502,058 | -0.34(-8.23%) |
Jan 05, 2022 | 3.780 | 4.990 | 3.660 | 4.130 | 46,214,504 | +1.03(+33.23%) |
Jan 04, 2022 | 3.190 | 3.240 | 3.060 | 3.100 | 61,623 | -0.05(-1.59%) |
Jan 03, 2022 | 3.120 | 3.224 | 3.060 | 3.150 | 67,384 | +0.09(+2.94%) |
Dec 31, 2021 | 3.000 | 3.155 | 2.980 | 3.060 | 109,973 | +0.00(+0.00%) |
Dec 30, 2021 | 3.100 | 3.146 | 3.000 | 3.060 | 113,077 | -0.07(-2.24%) |
Dec 29, 2021 | 3.260 | 3.270 | 3.080 | 3.130 | 65,920 | -0.09(-2.80%) |
Dec 28, 2021 | 3.320 | 3.330 | 3.150 | 3.220 | 95,351 | -0.08(-2.42%) |
Dec 27, 2021 | 3.420 | 3.440 | 3.240 | 3.300 | 82,203 | +0.02(+0.61%) |
Dec 23, 2021 | 3.240 | 3.370 | 3.220 | 3.280 | 69,963 | +0.02(+0.61%) |
Dec 22, 2021 | 3.250 | 3.420 | 3.230 | 3.260 | 40,452 | -0.05(-1.51%) |
Dec 21, 2021 | 3.120 | 3.430 | 3.050 | 3.310 | 100,423 | +0.19(+6.09%) |
Dec 20, 2021 | 3.340 | 3.340 | 3.050 | 3.120 | 75,743 | -0.22(-6.59%) |
Dec 17, 2021 | 3.430 | 3.430 | 3.210 | 3.340 | 32,193 | -0.12(-3.47%) |
Dec 16, 2021 | 3.600 | 3.620 | 3.360 | 3.460 | 39,682 | +0.06(+1.76%) |
Dec 15, 2021 | 3.520 | 3.530 | 3.160 | 3.400 | 101,731 | -0.11(-3.13%) |
Dec 14, 2021 | 3.630 | 3.640 | 3.430 | 3.510 | 77,853 | -0.12(-3.31%) |
Dec 13, 2021 | 3.260 | 3.710 | 3.260 | 3.630 | 252,566 | +0.36(+11.01%) |
Dec 10, 2021 | 3.330 | 3.410 | 3.260 | 3.270 | 22,190 | -0.04(-1.21%) |
Dec 09, 2021 | 3.410 | 3.410 | 3.250 | 3.310 | 46,160 | -0.09(-2.65%) |
Dec 08, 2021 | 3.350 | 3.430 | 3.220 | 3.400 | 68,250 | +0.21(+6.58%) |
Dec 07, 2021 | 3.090 | 3.370 | 3.090 | 3.190 | 42,547 | +0.16(+5.28%) |
Dec 06, 2021 | 2.980 | 3.150 | 2.860 | 3.030 | 90,853 | +0.05(+1.68%) |
Dec 03, 2021 | 3.250 | 3.330 | 2.930 | 2.980 | 175,055 | -0.27(-8.31%) |
Dec 02, 2021 | 3.440 | 3.440 | 3.200 | 3.250 | 133,409 | -0.19(-5.52%) |
Dec 01, 2021 | 3.630 | 3.670 | 3.420 | 3.440 | 151,986 | -0.19(-5.23%) |
Nov 30, 2021 | 3.740 | 3.781 | 3.610 | 3.630 | 138,135 | -0.00(-0.14%) |
Nov 29, 2021 | 3.820 | 3.890 | 3.560 | 3.635 | 108,991 | -0.17(-4.34%) |
Nov 26, 2021 | 3.750 | 3.810 | 3.660 | 3.800 | 67,833 | -0.04(-1.04%) |
Nov 24, 2021 | 3.800 | 3.850 | 3.730 | 3.840 | 157,248 | +0.04(+1.05%) |
Nov 23, 2021 | 4.000 | 4.090 | 3.720 | 3.800 | 199,373 | -0.18(-4.52%) |
Nov 22, 2021 | 4.100 | 4.200 | 3.880 | 3.980 | 168,930 | -0.15(-3.63%) |
Nov 19, 2021 | 3.950 | 4.150 | 3.950 | 4.130 | 135,922 | +0.24(+6.17%) |
Nov 18, 2021 | 4.260 | 3.970 | 3.880 | 3.890 | 222,013 | -0.46(-10.57%) |
Nov 17, 2021 | 4.310 | 4.370 | 4.120 | 4.350 | 169,217 | +0.07(+1.64%) |
Nov 16, 2021 | 4.240 | 4.390 | 4.140 | 4.280 | 149,858 | +0.03(+0.71%) |
Nov 15, 2021 | 4.300 | 4.350 | 4.200 | 4.250 | 181,903 | +0.04(+0.95%) |
Nov 12, 2021 | 4.260 | 4.290 | 4.150 | 4.210 | 104,276 | -0.01(-0.24%) |
Nov 11, 2021 | 4.100 | 4.220 | 4.060 | 4.220 | 148,266 | +0.15(+3.69%) |
Nov 10, 2021 | 4.210 | 4.070 | 199,388 | -0.18(-4.24%) | ||
Nov 09, 2021 | 4.550 | 4.550 | 4.090 | 4.250 | 237,836 | -0.24(-5.35%) |
Nov 08, 2021 | 4.280 | 4.490 | 4.230 | 4.490 | 234,847 | +0.23(+5.40%) |
Nov 05, 2021 | 4.140 | 4.430 | 4.070 | 4.260 | 341,613 | +0.08(+1.91%) |
Nov 04, 2021 | 4.270 | 4.270 | 4.135 | 4.180 | 50,582 | -0.03(-0.71%) |
Nov 03, 2021 | 4.210 | 4.280 | 4.160 | 4.210 | 86,292 | -0.01(-0.24%) |
Nov 02, 2021 | 4.120 | 4.320 | 4.050 | 4.220 | 110,500 | +0.15(+3.69%) |