Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.010 | 5.970 | 4.750 | 3,671,228 | -0.82(-14.72%) | |
Jan 28, 2022 | 6.170 | 7.800 | 5.285 | 5.570 | 27,016,492 | -0.32(-5.43%) |
Jan 27, 2022 | 3.100 | 9.210 | 2.930 | 5.890 | 52,816,028 | +3.09(+110.36%) |
Jan 26, 2022 | 3.410 | 3.410 | 2.610 | 2.800 | 33,714 | -0.62(-18.13%) |
Jan 25, 2022 | 3.650 | 3.650 | 3.420 | 3.420 | 18,584 | -0.22(-6.04%) |
Jan 24, 2022 | 3.420 | 3.640 | 2.900 | 3.640 | 21,904 | +0.09(+2.46%) |
Jan 21, 2022 | 3.650 | 3.990 | 3.520 | 3.553 | 10,349 | -0.16(-4.24%) |
Jan 20, 2022 | 3.660 | 4.040 | 3.650 | 3.710 | 26,773 | -0.20(-5.11%) |
Jan 19, 2022 | 4.250 | 4.280 | 3.800 | 3.910 | 40,238 | -0.39(-9.07%) |
Jan 18, 2022 | 3.280 | 4.400 | 3.280 | 4.300 | 123,745 | +1.02(+31.10%) |
Jan 14, 2022 | 3.280 | 0 | +0.38(+13.15%) | |||
Jan 13, 2022 | 3.160 | 3.190 | 2.875 | 2.899 | 7,420 | -0.26(-8.27%) |
Jan 12, 2022 | 2.960 | 3.500 | 2.960 | 3.160 | 43,020 | +0.11(+3.60%) |
Jan 11, 2022 | 2.650 | 3.200 | 2.650 | 3.050 | 45,184 | +0.35(+13.03%) |
Jan 10, 2022 | 2.710 | 2.850 | 2.699 | 2.699 | 2,851 | -0.05(-1.87%) |
Jan 07, 2022 | 2.720 | 2.800 | 2.677 | 2.750 | 7,209 | -0.10(-3.51%) |
Jan 06, 2022 | 2.630 | 2.950 | 2.630 | 2.850 | 2,027 | +0.08(+2.89%) |
Jan 05, 2022 | 2.900 | 2.950 | 2.770 | 2.770 | 6,499 | -0.13(-4.48%) |
Jan 04, 2022 | 2.850 | 3.450 | 2.720 | 2.900 | 139,176 | +0.05(+1.89%) |
Jan 03, 2022 | 2.838 | 2.850 | 2.720 | 2.846 | 2,545 | +0.05(+1.65%) |
Dec 31, 2021 | 2.800 | 2.900 | 2.700 | 2.800 | 12,013 | +0.00(+0.10%) |
Dec 30, 2021 | 2.838 | 2.838 | 2.730 | 2.797 | 5,194 | -0.00(-0.11%) |
Dec 29, 2021 | 2.950 | 2.950 | 2.800 | 2.800 | 8,774 | -0.15(-5.08%) |
Dec 28, 2021 | 3.000 | 3.010 | 2.950 | 2.950 | 7,425 | -0.03(-0.98%) |
Dec 27, 2021 | 2.960 | 2.979 | 2.955 | 2.979 | 3,706 | +0.03(+0.99%) |
Dec 23, 2021 | 2.950 | 2.950 | 2.950 | 2.950 | 298 | -0.02(-0.84%) |
Dec 22, 2021 | 2.975 | 2.990 | 2.950 | 2.975 | 2,557 | +0.02(+0.51%) |
Dec 21, 2021 | 3.010 | 3.010 | 2.960 | 2.960 | 2,159 | +0.01(+0.34%) |
Dec 20, 2021 | 2.950 | 2.990 | 2.950 | 2.950 | 1,055 | -0.03(-0.97%) |
Dec 17, 2021 | 2.950 | 3.040 | 2.950 | 2.979 | 2,419 | +0.08(+2.72%) |
Dec 16, 2021 | 3.040 | 3.040 | 2.900 | 2.900 | 4,908 | +0.03(+1.18%) |
Dec 15, 2021 | 2.900 | 3.030 | 2.861 | 2.866 | 3,175 | -0.08(-2.84%) |
Dec 14, 2021 | 3.030 | 3.055 | 2.920 | 2.950 | 5,275 | -0.30(-9.23%) |
Dec 13, 2021 | 3.250 | 3.310 | 3.250 | 3.250 | 3,611 | +0.03(+0.93%) |
Dec 10, 2021 | 3.180 | 3.220 | 3.122 | 3.220 | 1,594 | +0.01(+0.31%) |
Dec 09, 2021 | 3.130 | 3.252 | 3.132 | 3.210 | 4,507 | -0.17(-5.03%) |
Dec 08, 2021 | 3.310 | 3.435 | 3.170 | 3.380 | 13,654 | +0.03(+0.90%) |
Dec 07, 2021 | 3.350 | 3.820 | 3.230 | 3.350 | 109,903 | +0.13(+4.04%) |
Dec 06, 2021 | 3.075 | 3.247 | 3.075 | 3.220 | 2,741 | +0.17(+5.65%) |
Dec 03, 2021 | 3.210 | 3.210 | 2.910 | 3.048 | 3,530 | -0.00(-0.08%) |
Dec 02, 2021 | 2.910 | 3.160 | 2.910 | 3.050 | 15,361 | -0.05(-1.60%) |
Dec 01, 2021 | 3.320 | 3.540 | 2.720 | 3.100 | 22,499 | -0.15(-4.63%) |
Nov 30, 2021 | 3.439 | 3.547 | 3.232 | 3.250 | 6,443 | -0.26(-7.41%) |
Nov 29, 2021 | 3.600 | 3.600 | 3.490 | 3.510 | 5,778 | +0.01(+0.29%) |
Nov 26, 2021 | 3.630 | 3.630 | 3.440 | 3.500 | 9,382 | -0.18(-4.90%) |
Nov 24, 2021 | 3.768 | 3.768 | 3.680 | 3.680 | 599 | +0.03(+0.82%) |
Nov 23, 2021 | 3.760 | 3.760 | 3.650 | 3.650 | 2,185 | -0.10(-2.67%) |
Nov 22, 2021 | 3.860 | 3.860 | 3.750 | 3.750 | 7,386 | -0.03(-0.80%) |
Nov 19, 2021 | 3.770 | 3.850 | 3.690 | 3.780 | 4,548 | -0.01(-0.26%) |
Nov 18, 2021 | 3.850 | 3.790 | 3.790 | 3.790 | 14,411 | -0.07(-1.81%) |
Nov 17, 2021 | 3.990 | 3.990 | 3.780 | 3.860 | 6,165 | -0.11(-2.77%) |
Nov 16, 2021 | 4.000 | 4.000 | 3.840 | 3.970 | 9,069 | +0.01(+0.25%) |
Nov 15, 2021 | 3.911 | 4.000 | 3.900 | 3.960 | 10,951 | +0.09(+2.33%) |
Nov 12, 2021 | 3.840 | 4.100 | 3.805 | 3.870 | 35,850 | -0.02(-0.51%) |
Nov 11, 2021 | 4.000 | 4.040 | 3.680 | 3.890 | 35,693 | -0.12(-2.99%) |
Nov 10, 2021 | 4.030 | 4.010 | 26,494 | -0.02(-0.50%) | ||
Nov 09, 2021 | 4.001 | 4.064 | 3.962 | 4.030 | 5,482 | -0.04(-0.98%) |
Nov 08, 2021 | 4.050 | 4.340 | 4.050 | 4.070 | 8,478 | +0.02(+0.49%) |
Nov 05, 2021 | 4.080 | 4.250 | 3.990 | 4.050 | 16,540 | -0.02(-0.49%) |
Nov 04, 2021 | 4.080 | 4.100 | 4.010 | 4.070 | 5,192 | +0.02(+0.49%) |
Nov 03, 2021 | 4.100 | 4.100 | 4.010 | 4.050 | 7,040 | +0.11(+2.79%) |
Nov 02, 2021 | 4.100 | 4.120 | 3.910 | 3.940 | 13,319 | -0.22(-5.29%) |