Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.520 | 2.810 | 2.810 | 2,695,234 | +0.28(+11.07%) | |
Jan 28, 2022 | 2.420 | 2.530 | 2.380 | 2.530 | 2,470,874 | +0.11(+4.55%) |
Jan 27, 2022 | 2.720 | 2.725 | 2.410 | 2.420 | 4,218,817 | -0.26(-9.70%) |
Jan 26, 2022 | 2.710 | 2.870 | 2.665 | 2.680 | 2,757,789 | -0.03(-1.11%) |
Jan 25, 2022 | 2.620 | 2.765 | 2.610 | 2.710 | 2,341,566 | +0.02(+0.74%) |
Jan 24, 2022 | 2.560 | 2.720 | 2.410 | 2.690 | 4,320,271 | +0.01(+0.37%) |
Jan 21, 2022 | 2.810 | 2.860 | 2.630 | 2.680 | 5,298,807 | -0.13(-4.63%) |
Jan 20, 2022 | 3.000 | 3.070 | 2.800 | 2.810 | 4,603,400 | -0.20(-6.64%) |
Jan 19, 2022 | 3.080 | 3.135 | 2.980 | 3.010 | 3,143,465 | -0.06(-1.95%) |
Jan 18, 2022 | 3.260 | 3.310 | 3.060 | 3.070 | 3,381,284 | -0.24(-7.25%) |
Jan 14, 2022 | 3.310 | 0 | +0.09(+2.80%) | |||
Jan 13, 2022 | 3.330 | 3.340 | 3.220 | 3.220 | 2,435,170 | -0.08(-2.42%) |
Jan 12, 2022 | 3.360 | 3.390 | 3.265 | 3.300 | 2,105,766 | -0.06(-1.79%) |
Jan 11, 2022 | 3.500 | 3.520 | 3.350 | 3.360 | 2,878,890 | -0.16(-4.55%) |
Jan 10, 2022 | 3.530 | 3.590 | 3.380 | 3.520 | 2,233,611 | +0.02(+0.57%) |
Jan 07, 2022 | 3.560 | 3.620 | 3.460 | 3.500 | 1,761,997 | -0.06(-1.69%) |
Jan 06, 2022 | 3.500 | 3.610 | 3.395 | 3.560 | 2,882,686 | +0.03(+0.85%) |
Jan 05, 2022 | 3.760 | 3.770 | 3.520 | 3.530 | 2,657,022 | -0.20(-5.36%) |
Jan 04, 2022 | 3.940 | 3.950 | 3.652 | 3.730 | 4,027,432 | -0.25(-6.28%) |
Jan 03, 2022 | 3.890 | 4.005 | 3.780 | 3.980 | 2,230,014 | +0.09(+2.31%) |
Dec 31, 2021 | 3.860 | 4.030 | 3.840 | 3.890 | 2,919,510 | +0.01(+0.26%) |
Dec 30, 2021 | 3.770 | 3.910 | 3.740 | 3.880 | 2,725,392 | +0.12(+3.19%) |
Dec 29, 2021 | 3.790 | 3.855 | 3.700 | 3.760 | 3,169,772 | -0.06(-1.57%) |
Dec 28, 2021 | 3.850 | 4.010 | 3.780 | 3.820 | 3,689,100 | -0.04(-1.04%) |
Dec 27, 2021 | 4.160 | 4.160 | 3.850 | 3.860 | 4,468,821 | -0.30(-7.21%) |
Dec 23, 2021 | 4.130 | 4.235 | 4.000 | 4.160 | 4,364,163 | +0.00(+0.00%) |
Dec 22, 2021 | 4.330 | 4.330 | 4.130 | 4.160 | 3,083,007 | -0.13(-3.03%) |
Dec 21, 2021 | 4.380 | 4.460 | 4.268 | 4.290 | 3,597,729 | -0.09(-2.05%) |
Dec 20, 2021 | 4.170 | 4.500 | 4.140 | 4.380 | 7,429,004 | +0.10(+2.34%) |
Dec 17, 2021 | 3.850 | 4.340 | 3.780 | 4.280 | 7,839,714 | +0.39(+10.03%) |
Dec 16, 2021 | 4.070 | 4.150 | 3.875 | 3.890 | 4,527,563 | -0.20(-4.89%) |
Dec 15, 2021 | 4.120 | 4.120 | 3.870 | 4.090 | 5,168,285 | -0.05(-1.21%) |
Dec 14, 2021 | 4.250 | 4.580 | 4.020 | 4.140 | 8,349,433 | -0.22(-5.05%) |
Dec 13, 2021 | 4.380 | 4.500 | 4.143 | 4.360 | 7,749,376 | +0.22(+5.31%) |
Dec 10, 2021 | 4.500 | 4.670 | 4.110 | 4.140 | 7,097,448 | -0.17(-3.94%) |
Dec 09, 2021 | 4.110 | 4.595 | 4.080 | 4.310 | 12,340,122 | +0.17(+4.11%) |
Dec 08, 2021 | 3.900 | 4.260 | 3.830 | 4.140 | 7,935,871 | +0.18(+4.55%) |
Dec 07, 2021 | 3.980 | 5.840 | 3.790 | 3.960 | 19,834,020 | +0.25(+6.74%) |
Dec 06, 2021 | 3.990 | 4.010 | 3.540 | 3.710 | 10,047,095 | -0.44(-10.60%) |
Dec 03, 2021 | 4.050 | 4.450 | 3.920 | 4.150 | 18,236,844 | -0.16(-3.71%) |
Dec 02, 2021 | 4.970 | 5.140 | 4.110 | 4.310 | 72,388,424 | -0.30(-6.51%) |
Dec 01, 2021 | 5.150 | 6.500 | 4.130 | 4.610 | 321,171,008 | +1.41(+44.06%) |
Nov 30, 2021 | 3.100 | 3.225 | 3.010 | 3.200 | 1,476,278 | +0.06(+1.91%) |
Nov 29, 2021 | 3.200 | 3.200 | 3.075 | 3.140 | 1,245,278 | +0.01(+0.32%) |
Nov 26, 2021 | 3.180 | 3.210 | 3.070 | 3.130 | 652,962 | -0.06(-1.88%) |
Nov 24, 2021 | 3.110 | 3.210 | 3.050 | 3.190 | 720,622 | +0.07(+2.24%) |
Nov 23, 2021 | 3.100 | 3.140 | 3.020 | 3.120 | 1,288,764 | +0.01(+0.32%) |
Nov 22, 2021 | 3.270 | 3.310 | 3.090 | 3.110 | 1,564,386 | -0.19(-5.76%) |
Nov 19, 2021 | 3.280 | 3.368 | 3.270 | 3.300 | 924,827 | +0.00(+0.00%) |
Nov 18, 2021 | 3.400 | 3.310 | 3.270 | 3.300 | 1,654,064 | +0.01(+0.30%) |
Nov 17, 2021 | 3.300 | 3.365 | 3.240 | 3.290 | 1,096,682 | -0.05(-1.50%) |
Nov 16, 2021 | 3.320 | 3.395 | 3.250 | 3.340 | 1,231,143 | -0.02(-0.60%) |
Nov 15, 2021 | 3.470 | 3.470 | 3.325 | 3.360 | 1,302,846 | -0.11(-3.17%) |
Nov 12, 2021 | 3.500 | 3.500 | 3.335 | 3.470 | 1,458,393 | +0.00(+0.00%) |
Nov 11, 2021 | 3.500 | 3.550 | 3.450 | 3.470 | 826,853 | -0.01(-0.29%) |
Nov 10, 2021 | 3.470 | 3.480 | 1,229,217 | -0.02(-0.57%) | ||
Nov 09, 2021 | 3.580 | 3.650 | 3.450 | 3.500 | 1,409,580 | -0.10(-2.78%) |
Nov 08, 2021 | 3.500 | 3.650 | 3.460 | 3.600 | 2,167,723 | +0.12(+3.45%) |
Nov 05, 2021 | 3.590 | 3.700 | 3.400 | 3.480 | 3,655,476 | -0.40(-10.31%) |
Nov 04, 2021 | 3.900 | 4.160 | 3.835 | 3.880 | 1,841,886 | +0.03(+0.78%) |
Nov 03, 2021 | 3.880 | 3.965 | 3.780 | 3.850 | 1,512,633 | -0.08(-2.04%) |
Nov 02, 2021 | 3.920 | 3.950 | 3.825 | 3.930 | 1,369,587 | +0.01(+0.26%) |