Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.930 | 3.340 | 3.330 | 921,946 | +0.40(+13.65%) | |
Jan 28, 2022 | 2.880 | 2.980 | 2.880 | 2.930 | 352,040 | +0.05(+1.74%) |
Jan 27, 2022 | 3.380 | 3.410 | 2.830 | 2.880 | 1,387,079 | -0.37(-11.38%) |
Jan 26, 2022 | 3.070 | 3.440 | 3.070 | 3.250 | 2,037,759 | +0.21(+6.91%) |
Jan 25, 2022 | 3.090 | 3.143 | 2.860 | 3.040 | 683,541 | -0.06(-1.94%) |
Jan 24, 2022 | 3.230 | 3.350 | 2.775 | 3.100 | 1,721,137 | -0.14(-4.32%) |
Jan 21, 2022 | 2.920 | 3.380 | 2.900 | 3.240 | 2,759,156 | +0.28(+9.46%) |
Jan 20, 2022 | 2.780 | 3.170 | 2.752 | 2.960 | 5,538,231 | +0.24(+8.82%) |
Jan 19, 2022 | 2.350 | 2.870 | 2.350 | 2.720 | 13,963,703 | +0.50(+22.52%) |
Jan 18, 2022 | 2.250 | 2.250 | 2.140 | 2.220 | 351,597 | -0.05(-2.20%) |
Jan 14, 2022 | 2.270 | 0 | -0.05(-2.16%) | |||
Jan 13, 2022 | 2.340 | 2.340 | 2.250 | 2.320 | 248,755 | -0.01(-0.43%) |
Jan 12, 2022 | 2.350 | 2.418 | 2.260 | 2.330 | 258,837 | +0.03(+1.30%) |
Jan 11, 2022 | 2.240 | 2.355 | 2.230 | 2.300 | 129,562 | +0.04(+1.77%) |
Jan 10, 2022 | 2.300 | 2.300 | 2.170 | 2.260 | 395,696 | -0.03(-1.31%) |
Jan 07, 2022 | 2.300 | 2.330 | 2.260 | 2.290 | 221,910 | -0.03(-1.29%) |
Jan 06, 2022 | 2.380 | 2.450 | 2.300 | 2.320 | 344,280 | -0.08(-3.33%) |
Jan 05, 2022 | 2.570 | 2.570 | 2.400 | 2.400 | 650,238 | -0.22(-8.40%) |
Jan 04, 2022 | 2.680 | 2.680 | 2.527 | 2.620 | 286,821 | -0.05(-1.87%) |
Jan 03, 2022 | 2.560 | 2.670 | 2.460 | 2.670 | 358,630 | +0.13(+5.12%) |
Dec 31, 2021 | 2.540 | 2.570 | 2.520 | 2.540 | 625,645 | +0.01(+0.40%) |
Dec 30, 2021 | 2.600 | 2.640 | 2.471 | 2.530 | 807,719 | +0.03(+1.20%) |
Dec 29, 2021 | 2.840 | 2.840 | 2.460 | 2.500 | 1,399,241 | -0.34(-11.97%) |
Dec 28, 2021 | 2.660 | 3.380 | 2.590 | 2.840 | 6,334,431 | +0.25(+9.65%) |
Dec 27, 2021 | 2.440 | 2.610 | 2.390 | 2.590 | 521,757 | +0.19(+7.92%) |
Dec 23, 2021 | 2.420 | 2.430 | 2.350 | 2.400 | 364,168 | +0.01(+0.42%) |
Dec 22, 2021 | 2.530 | 2.530 | 2.370 | 2.390 | 698,770 | -0.15(-5.91%) |
Dec 21, 2021 | 2.650 | 2.715 | 2.510 | 2.540 | 381,328 | -0.09(-3.42%) |
Dec 20, 2021 | 2.660 | 2.690 | 2.470 | 2.630 | 335,178 | +0.08(+3.14%) |
Dec 17, 2021 | 2.420 | 2.590 | 2.370 | 2.550 | 754,422 | +0.06(+2.41%) |
Dec 16, 2021 | 2.450 | 2.575 | 2.350 | 2.490 | 667,405 | +0.07(+2.89%) |
Dec 15, 2021 | 2.230 | 2.470 | 2.100 | 2.420 | 817,249 | +0.22(+10.00%) |
Dec 14, 2021 | 2.360 | 2.360 | 2.185 | 2.200 | 656,156 | -0.17(-7.17%) |
Dec 13, 2021 | 2.470 | 2.472 | 2.280 | 2.370 | 518,297 | -0.13(-5.20%) |
Dec 10, 2021 | 2.550 | 2.620 | 2.500 | 2.500 | 187,730 | -0.05(-1.96%) |
Dec 09, 2021 | 2.690 | 2.710 | 2.520 | 2.550 | 160,288 | -0.13(-4.85%) |
Dec 08, 2021 | 2.490 | 2.770 | 2.420 | 2.680 | 336,601 | +0.20(+8.06%) |
Dec 07, 2021 | 2.310 | 2.600 | 2.310 | 2.480 | 511,109 | +0.13(+5.53%) |
Dec 06, 2021 | 2.350 | 2.420 | 2.250 | 2.350 | 598,298 | -0.01(-0.42%) |
Dec 03, 2021 | 2.440 | 2.470 | 2.280 | 2.360 | 764,081 | -0.05(-2.07%) |
Dec 02, 2021 | 2.430 | 2.490 | 2.310 | 2.410 | 790,174 | +0.04(+1.69%) |
Dec 01, 2021 | 2.600 | 2.640 | 2.356 | 2.370 | 627,575 | -0.19(-7.42%) |
Nov 30, 2021 | 2.690 | 2.720 | 2.670 | 2.560 | 712,926 | -0.14(-5.19%) |
Nov 29, 2021 | 2.870 | 2.870 | 2.650 | 2.700 | 443,716 | -0.06(-2.17%) |
Nov 26, 2021 | 2.770 | 2.830 | 2.700 | 2.760 | 300,762 | +0.02(+0.73%) |
Nov 24, 2021 | 2.730 | 2.790 | 2.700 | 2.740 | 454,556 | -0.04(-1.44%) |
Nov 23, 2021 | 2.820 | 2.850 | 2.680 | 2.780 | 529,132 | +0.00(+0.00%) |
Nov 22, 2021 | 2.960 | 2.964 | 2.750 | 2.780 | 533,736 | -0.12(-4.14%) |
Nov 19, 2021 | 3.000 | 3.040 | 2.860 | 2.900 | 613,501 | -0.06(-2.03%) |
Nov 18, 2021 | 3.220 | 2.970 | 2.900 | 2.960 | 716,101 | -0.19(-6.03%) |
Nov 17, 2021 | 3.310 | 3.409 | 3.110 | 3.150 | 579,304 | -0.16(-4.83%) |
Nov 16, 2021 | 3.400 | 3.520 | 3.274 | 3.310 | 342,256 | -0.09(-2.65%) |
Nov 15, 2021 | 3.650 | 3.650 | 3.284 | 3.400 | 651,142 | -0.25(-6.85%) |
Nov 12, 2021 | 3.560 | 3.650 | 3.270 | 3.650 | 1,119,323 | +0.13(+3.69%) |
Nov 11, 2021 | 3.790 | 3.800 | 3.500 | 3.520 | 1,060,039 | -0.44(-11.11%) |
Nov 10, 2021 | 4.000 | 3.960 | 262,051 | -0.09(-2.22%) | ||
Nov 09, 2021 | 4.250 | 4.250 | 4.010 | 4.050 | 126,520 | -0.16(-3.80%) |
Nov 08, 2021 | 4.300 | 4.330 | 4.170 | 4.210 | 349,710 | -0.01(-0.24%) |
Nov 05, 2021 | 4.370 | 4.370 | 4.170 | 4.220 | 154,336 | -0.13(-2.99%) |
Nov 04, 2021 | 4.440 | 4.460 | 4.310 | 4.350 | 136,579 | -0.10(-2.25%) |
Nov 03, 2021 | 4.380 | 4.490 | 4.310 | 4.450 | 265,534 | +0.08(+1.83%) |
Nov 02, 2021 | 4.470 | 4.480 | 4.250 | 4.370 | 211,360 | -0.09(-2.02%) |