Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.270 | 2.460 | 2.420 | 36,054 | +0.16(+7.08%) | |
Jan 28, 2022 | 2.160 | 2.260 | 2.160 | 2.260 | 40,160 | +0.09(+4.15%) |
Jan 27, 2022 | 2.200 | 2.240 | 2.120 | 2.170 | 101,767 | -0.05(-2.25%) |
Jan 26, 2022 | 2.350 | 2.500 | 2.210 | 2.220 | 59,092 | -0.16(-6.72%) |
Jan 25, 2022 | 2.270 | 2.420 | 2.270 | 2.380 | 71,518 | +0.11(+4.85%) |
Jan 24, 2022 | 2.380 | 2.380 | 2.070 | 2.270 | 140,907 | -0.16(-6.58%) |
Jan 21, 2022 | 2.650 | 2.650 | 2.360 | 2.430 | 149,619 | -0.21(-7.95%) |
Jan 20, 2022 | 2.740 | 2.750 | 2.600 | 2.640 | 62,944 | +0.00(+0.00%) |
Jan 19, 2022 | 2.740 | 2.780 | 2.610 | 2.640 | 107,275 | -0.02(-0.75%) |
Jan 18, 2022 | 2.680 | 2.800 | 2.650 | 2.660 | 97,837 | -0.11(-3.97%) |
Jan 14, 2022 | 2.770 | 0 | -0.36(-11.50%) | |||
Jan 13, 2022 | 3.390 | 3.390 | 3.040 | 3.130 | 154,722 | -0.15(-4.57%) |
Jan 12, 2022 | 3.490 | 3.490 | 3.250 | 3.280 | 197,096 | -0.19(-5.48%) |
Jan 11, 2022 | 3.430 | 3.580 | 3.380 | 3.470 | 85,824 | -0.03(-0.86%) |
Jan 10, 2022 | 3.520 | 3.540 | 3.380 | 3.500 | 76,837 | -0.04(-1.13%) |
Jan 07, 2022 | 3.560 | 3.740 | 3.470 | 3.540 | 77,503 | -0.04(-1.12%) |
Jan 06, 2022 | 3.690 | 3.730 | 3.540 | 3.580 | 93,310 | -0.14(-3.76%) |
Jan 05, 2022 | 3.930 | 3.930 | 3.630 | 3.720 | 103,523 | -0.19(-4.86%) |
Jan 04, 2022 | 3.950 | 3.980 | 3.710 | 3.910 | 71,242 | -0.02(-0.51%) |
Jan 03, 2022 | 3.710 | 4.000 | 3.630 | 3.930 | 242,306 | +0.31(+8.56%) |
Dec 31, 2021 | 3.760 | 3.870 | 3.620 | 3.620 | 188,260 | -0.14(-3.72%) |
Dec 30, 2021 | 3.710 | 3.880 | 3.710 | 3.760 | 52,461 | +0.03(+0.80%) |
Dec 29, 2021 | 3.810 | 3.861 | 3.710 | 3.730 | 73,213 | -0.08(-2.10%) |
Dec 28, 2021 | 3.830 | 3.950 | 3.780 | 3.810 | 80,963 | -0.03(-0.78%) |
Dec 27, 2021 | 4.040 | 4.250 | 3.830 | 3.840 | 318,714 | -0.18(-4.48%) |
Dec 23, 2021 | 4.030 | 4.080 | 3.900 | 4.020 | 74,478 | +0.00(+0.00%) |
Dec 22, 2021 | 3.920 | 4.030 | 3.880 | 4.020 | 58,261 | +0.03(+0.75%) |
Dec 21, 2021 | 3.890 | 4.080 | 3.857 | 3.990 | 167,667 | +0.11(+2.84%) |
Dec 20, 2021 | 3.810 | 3.990 | 3.770 | 3.880 | 131,151 | -0.02(-0.51%) |
Dec 17, 2021 | 3.600 | 4.110 | 3.530 | 3.900 | 445,404 | +0.23(+6.27%) |
Dec 16, 2021 | 3.660 | 3.700 | 3.560 | 3.670 | 110,623 | +0.01(+0.27%) |
Dec 15, 2021 | 3.460 | 3.690 | 3.381 | 3.660 | 557,899 | +0.15(+4.27%) |
Dec 14, 2021 | 3.700 | 3.720 | 3.380 | 3.510 | 1,658,663 | -0.26(-6.90%) |
Dec 13, 2021 | 3.830 | 3.880 | 3.660 | 3.770 | 92,544 | -0.02(-0.53%) |
Dec 10, 2021 | 3.890 | 3.950 | 3.780 | 3.790 | 76,772 | -0.12(-3.07%) |
Dec 09, 2021 | 3.880 | 4.040 | 3.880 | 3.910 | 121,087 | +0.04(+1.03%) |
Dec 08, 2021 | 3.800 | 3.950 | 3.753 | 3.870 | 107,463 | +0.05(+1.31%) |
Dec 07, 2021 | 3.600 | 3.900 | 3.600 | 3.820 | 166,461 | +0.26(+7.30%) |
Dec 06, 2021 | 3.640 | 3.870 | 3.460 | 3.560 | 578,678 | -0.13(-3.52%) |
Dec 03, 2021 | 3.830 | 3.909 | 3.510 | 3.690 | 501,748 | -0.23(-5.87%) |
Dec 02, 2021 | 3.880 | 3.990 | 3.710 | 3.920 | 311,423 | -0.04(-1.01%) |
Dec 01, 2021 | 4.220 | 4.390 | 3.900 | 3.960 | 1,263,124 | -0.17(-4.12%) |
Nov 30, 2021 | 4.260 | 4.310 | 4.010 | 4.130 | 398,378 | -0.13(-3.05%) |
Nov 29, 2021 | 4.520 | 4.580 | 4.080 | 4.260 | 681,647 | -0.43(-9.17%) |
Nov 26, 2021 | 4.780 | 4.910 | 4.180 | 4.690 | 8,863,521 | +0.81(+20.88%) |
Nov 24, 2021 | 3.670 | 4.080 | 3.670 | 3.880 | 348,835 | +0.05(+1.31%) |
Nov 23, 2021 | 3.870 | 3.870 | 3.630 | 3.830 | 402,348 | -0.05(-1.29%) |
Nov 22, 2021 | 3.970 | 3.970 | 3.761 | 3.880 | 285,304 | -0.15(-3.72%) |
Nov 19, 2021 | 4.020 | 4.090 | 3.870 | 4.030 | 423,531 | +0.00(+0.00%) |
Nov 18, 2021 | 4.330 | 4.040 | 3.970 | 4.030 | 708,320 | -0.28(-6.50%) |
Nov 17, 2021 | 4.450 | 4.496 | 4.140 | 4.310 | 1,628,525 | -0.47(-9.83%) |
Nov 16, 2021 | 5.270 | 5.600 | 4.230 | 4.780 | 37,099,924 | +0.92(+23.83%) |
Nov 15, 2021 | 3.900 | 3.940 | 3.810 | 3.860 | 75,801 | -0.04(-1.15%) |
Nov 12, 2021 | 3.840 | 3.910 | 3.790 | 3.905 | 94,034 | +0.05(+1.43%) |
Nov 11, 2021 | 3.970 | 3.970 | 3.850 | 3.850 | 144,603 | -0.09(-2.28%) |
Nov 10, 2021 | 4.230 | 3.940 | 366,985 | -0.25(-5.97%) | ||
Nov 09, 2021 | 3.960 | 4.190 | 3.860 | 4.190 | 813,486 | +0.20(+5.01%) |
Nov 08, 2021 | 3.980 | 4.050 | 3.940 | 3.990 | 77,817 | +0.00(+0.00%) |
Nov 05, 2021 | 4.150 | 4.189 | 3.950 | 3.990 | 123,979 | -0.11(-2.68%) |
Nov 04, 2021 | 4.330 | 4.335 | 4.080 | 4.100 | 100,936 | -0.27(-6.18%) |
Nov 03, 2021 | 4.190 | 4.510 | 4.190 | 4.370 | 589,492 | +0.12(+2.82%) |
Nov 02, 2021 | 4.030 | 4.260 | 4.018 | 4.250 | 97,344 | +0.17(+4.17%) |