Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.550 | 2.610 | 2.520 | 1,317,707 | -0.03(-1.18%) | |
Jan 28, 2022 | 2.610 | 2.651 | 2.470 | 2.550 | 1,324,157 | -0.02(-0.78%) |
Jan 27, 2022 | 2.760 | 2.770 | 2.500 | 2.570 | 2,651,785 | -0.12(-4.46%) |
Jan 26, 2022 | 2.780 | 2.810 | 2.645 | 2.690 | 2,270,488 | -0.02(-0.74%) |
Jan 25, 2022 | 2.530 | 2.770 | 2.465 | 2.710 | 1,994,038 | +0.13(+5.04%) |
Jan 24, 2022 | 2.410 | 2.610 | 2.337 | 2.580 | 2,357,047 | +0.04(+1.57%) |
Jan 21, 2022 | 2.600 | 2.609 | 2.445 | 2.540 | 2,231,477 | -0.09(-3.42%) |
Jan 20, 2022 | 2.690 | 2.815 | 2.615 | 2.630 | 2,695,845 | -0.10(-3.66%) |
Jan 19, 2022 | 2.790 | 2.860 | 2.640 | 2.730 | 2,441,954 | -0.04(-1.44%) |
Jan 18, 2022 | 2.900 | 2.929 | 2.700 | 2.770 | 2,598,873 | -0.03(-1.07%) |
Jan 14, 2022 | 2.800 | 0 | +0.05(+1.82%) | |||
Jan 13, 2022 | 2.800 | 2.851 | 2.700 | 2.750 | 1,809,693 | -0.05(-1.79%) |
Jan 12, 2022 | 2.910 | 2.920 | 2.780 | 2.800 | 3,311,763 | +0.00(+0.00%) |
Jan 11, 2022 | 2.690 | 2.940 | 2.620 | 2.800 | 3,707,083 | +0.15(+5.66%) |
Jan 10, 2022 | 2.760 | 2.760 | 2.560 | 2.650 | 2,641,882 | -0.13(-4.68%) |
Jan 07, 2022 | 2.770 | 2.780 | 2.690 | 2.780 | 1,975,046 | -0.01(-0.36%) |
Jan 06, 2022 | 2.770 | 2.819 | 2.655 | 2.790 | 2,428,016 | +0.15(+5.68%) |
Jan 05, 2022 | 2.790 | 2.880 | 2.590 | 2.640 | 2,703,059 | -0.09(-3.30%) |
Jan 04, 2022 | 2.630 | 2.805 | 2.610 | 2.730 | 2,134,112 | +0.12(+4.60%) |
Jan 03, 2022 | 2.270 | 2.640 | 2.250 | 2.610 | 2,276,825 | +0.33(+14.47%) |
Dec 31, 2021 | 2.260 | 2.310 | 2.235 | 2.280 | 1,271,780 | +0.01(+0.44%) |
Dec 30, 2021 | 2.400 | 2.450 | 2.270 | 2.270 | 1,984,190 | -0.14(-5.81%) |
Dec 29, 2021 | 2.370 | 2.460 | 2.339 | 2.410 | 1,108,045 | +0.02(+0.84%) |
Dec 28, 2021 | 2.520 | 2.565 | 2.360 | 2.390 | 1,727,894 | -0.09(-3.63%) |
Dec 27, 2021 | 2.380 | 2.500 | 2.300 | 2.480 | 1,295,139 | +0.12(+5.08%) |
Dec 23, 2021 | 2.370 | 2.435 | 2.310 | 2.360 | 1,535,576 | +0.01(+0.43%) |
Dec 22, 2021 | 2.360 | 2.360 | 2.250 | 2.350 | 998,682 | +0.08(+3.52%) |
Dec 21, 2021 | 2.180 | 2.300 | 2.170 | 2.270 | 1,364,411 | +0.13(+6.07%) |
Dec 20, 2021 | 2.110 | 2.155 | 2.030 | 2.140 | 1,541,110 | -0.02(-0.93%) |
Dec 17, 2021 | 2.120 | 2.240 | 2.075 | 2.160 | 1,715,554 | +0.04(+1.89%) |
Dec 16, 2021 | 2.220 | 2.300 | 2.120 | 2.120 | 1,186,929 | -0.03(-1.40%) |
Dec 15, 2021 | 2.110 | 2.190 | 2.020 | 2.150 | 1,576,045 | -0.01(-0.46%) |
Dec 14, 2021 | 2.160 | 2.260 | 2.130 | 2.160 | 962,929 | -0.04(-1.82%) |
Dec 13, 2021 | 2.340 | 2.340 | 2.200 | 2.200 | 1,206,304 | -0.18(-7.56%) |
Dec 10, 2021 | 2.390 | 2.420 | 2.281 | 2.380 | 1,390,571 | +0.06(+2.59%) |
Dec 09, 2021 | 2.440 | 2.450 | 2.320 | 2.320 | 1,095,597 | -0.15(-6.07%) |
Dec 08, 2021 | 2.510 | 2.570 | 2.439 | 2.470 | 1,330,842 | +0.01(+0.41%) |
Dec 07, 2021 | 2.370 | 2.498 | 2.370 | 2.460 | 1,326,668 | +0.19(+8.37%) |
Dec 06, 2021 | 2.310 | 2.360 | 2.190 | 2.270 | 1,215,303 | +0.02(+0.89%) |
Dec 03, 2021 | 2.380 | 2.460 | 2.205 | 2.250 | 2,078,382 | -0.04(-1.75%) |
Dec 02, 2021 | 2.260 | 2.340 | 2.130 | 2.290 | 2,577,631 | +0.02(+0.88%) |
Dec 01, 2021 | 2.440 | 2.510 | 2.255 | 2.270 | 1,961,097 | -0.04(-1.73%) |
Nov 30, 2021 | 2.600 | 2.650 | 2.260 | 2.310 | 4,369,622 | -0.37(-13.81%) |
Nov 29, 2021 | 2.810 | 2.930 | 2.680 | 2.680 | 1,253,778 | +0.00(+0.00%) |
Nov 26, 2021 | 2.670 | 2.690 | 2.475 | 2.680 | 1,903,750 | -0.26(-8.84%) |
Nov 24, 2021 | 2.900 | 3.070 | 2.860 | 2.940 | 1,412,774 | +0.06(+2.08%) |
Nov 23, 2021 | 2.850 | 2.950 | 2.820 | 2.880 | 1,574,114 | +0.10(+3.60%) |
Nov 22, 2021 | 2.790 | 2.900 | 2.760 | 2.780 | 1,495,457 | +0.00(+0.00%) |
Nov 19, 2021 | 2.810 | 2.845 | 2.730 | 2.780 | 1,867,861 | -0.17(-5.76%) |
Nov 18, 2021 | 3.000 | 2.970 | 2.912 | 2.950 | 2,467,109 | -0.05(-1.67%) |
Nov 17, 2021 | 3.060 | 3.210 | 2.980 | 3.000 | 1,142,884 | -0.13(-4.15%) |
Nov 16, 2021 | 3.140 | 3.160 | 3.030 | 3.130 | 1,315,396 | -0.02(-0.63%) |
Nov 15, 2021 | 3.140 | 3.230 | 2.990 | 3.150 | 1,776,835 | +0.01(+0.32%) |
Nov 12, 2021 | 3.420 | 3.450 | 3.100 | 3.140 | 3,348,261 | -0.31(-8.99%) |
Nov 11, 2021 | 3.530 | 3.590 | 3.420 | 3.450 | 1,252,419 | -0.19(-5.22%) |
Nov 10, 2021 | 3.800 | 3.640 | 4,134,493 | -0.38(-9.45%) | ||
Nov 09, 2021 | 3.940 | 4.020 | 3.760 | 4.020 | 1,665,431 | +0.12(+3.08%) |
Nov 08, 2021 | 3.870 | 4.060 | 3.850 | 3.900 | 1,662,910 | +0.08(+2.09%) |
Nov 05, 2021 | 3.750 | 3.840 | 3.650 | 3.820 | 1,565,954 | +0.12(+3.24%) |
Nov 04, 2021 | 3.850 | 3.870 | 3.640 | 3.700 | 1,525,288 | -0.08(-2.12%) |
Nov 03, 2021 | 3.650 | 3.860 | 3.641 | 3.780 | 1,836,570 | +0.05(+1.34%) |
Nov 02, 2021 | 3.760 | 3.810 | 3.680 | 3.730 | 852,467 | -0.06(-1.58%) |