Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 3.650 | 3.665 | 3.560 | 3.660 | 1,056,079 | +0.00(+0.00%) |
Jan 27, 2022 | 3.670 | 3.760 | 3.625 | 3.660 | 1,173,581 | -0.02(-0.54%) |
Jan 26, 2022 | 3.700 | 3.835 | 3.670 | 3.680 | 1,673,847 | -0.04(-1.08%) |
Jan 25, 2022 | 3.640 | 3.730 | 3.490 | 3.720 | 2,025,255 | +0.03(+0.81%) |
Jan 24, 2022 | 3.360 | 3.770 | 3.330 | 3.690 | 4,715,722 | +0.33(+9.82%) |
Jan 21, 2022 | 3.150 | 3.549 | 3.140 | 3.360 | 3,835,750 | +0.18(+5.66%) |
Jan 20, 2022 | 3.040 | 3.350 | 3.020 | 3.180 | 2,392,228 | +0.18(+6.00%) |
Jan 19, 2022 | 2.970 | 3.060 | 2.950 | 3.000 | 916,087 | +0.00(+0.00%) |
Jan 18, 2022 | 3.010 | 3.100 | 2.990 | 3.000 | 700,510 | -0.06(-1.96%) |
Jan 14, 2022 | 3.060 | 0 | +0.01(+0.33%) | |||
Jan 13, 2022 | 3.070 | 3.105 | 3.040 | 3.050 | 702,361 | -0.02(-0.65%) |
Jan 12, 2022 | 3.120 | 3.135 | 3.020 | 3.070 | 1,014,514 | -0.01(-0.32%) |
Jan 11, 2022 | 3.120 | 3.150 | 3.055 | 3.080 | 760,003 | -0.05(-1.60%) |
Jan 10, 2022 | 3.090 | 3.150 | 3.020 | 3.130 | 794,274 | +0.03(+0.97%) |
Jan 07, 2022 | 3.090 | 3.160 | 3.020 | 3.100 | 772,610 | +0.02(+0.65%) |
Jan 06, 2022 | 3.020 | 3.110 | 2.960 | 3.080 | 1,117,485 | +0.05(+1.65%) |
Jan 05, 2022 | 3.170 | 3.205 | 3.010 | 3.030 | 1,215,919 | -0.14(-4.42%) |
Jan 04, 2022 | 3.220 | 3.220 | 3.080 | 3.170 | 1,329,567 | -0.02(-0.63%) |
Jan 03, 2022 | 3.100 | 3.230 | 3.040 | 3.190 | 978,639 | +0.09(+2.90%) |
Dec 31, 2021 | 3.090 | 3.150 | 3.065 | 3.100 | 1,194,775 | +0.02(+0.65%) |
Dec 30, 2021 | 3.080 | 3.155 | 3.080 | 3.080 | 821,826 | -0.02(-0.65%) |
Dec 29, 2021 | 3.110 | 3.225 | 3.070 | 3.100 | 1,283,037 | -0.01(-0.32%) |
Dec 28, 2021 | 3.120 | 3.230 | 3.095 | 3.110 | 1,314,466 | -0.04(-1.27%) |
Dec 27, 2021 | 3.220 | 3.250 | 3.120 | 3.150 | 1,345,221 | -0.07(-2.17%) |
Dec 23, 2021 | 3.240 | 3.295 | 3.190 | 3.220 | 1,189,447 | -0.01(-0.31%) |
Dec 22, 2021 | 3.260 | 3.280 | 3.160 | 3.230 | 1,694,040 | -0.07(-2.12%) |
Dec 21, 2021 | 3.200 | 3.330 | 3.160 | 3.300 | 4,722,517 | +0.00(+0.00%) |
Dec 20, 2021 | 2.650 | 3.357 | 2.600 | 3.300 | 12,455,819 | +0.70(+26.92%) |
Dec 17, 2021 | 2.640 | 2.670 | 2.510 | 2.600 | 2,005,944 | -0.04(-1.52%) |
Dec 16, 2021 | 2.680 | 2.720 | 2.620 | 2.640 | 1,257,048 | -0.01(-0.38%) |
Dec 15, 2021 | 2.600 | 2.690 | 2.550 | 2.650 | 1,439,883 | +0.02(+0.76%) |
Dec 14, 2021 | 2.570 | 2.650 | 2.505 | 2.630 | 1,353,693 | +0.07(+2.73%) |
Dec 13, 2021 | 2.570 | 2.596 | 2.500 | 2.560 | 1,345,104 | -0.03(-1.16%) |
Dec 10, 2021 | 2.670 | 2.710 | 2.560 | 2.590 | 1,293,650 | -0.07(-2.63%) |
Dec 09, 2021 | 2.700 | 2.760 | 2.640 | 2.660 | 837,358 | -0.07(-2.56%) |
Dec 08, 2021 | 2.670 | 2.770 | 2.615 | 2.730 | 1,257,378 | +0.08(+3.02%) |
Dec 07, 2021 | 2.600 | 2.670 | 2.590 | 2.650 | 1,302,312 | +0.05(+1.92%) |
Dec 06, 2021 | 2.640 | 2.680 | 2.580 | 2.600 | 2,259,935 | +0.02(+0.78%) |
Dec 03, 2021 | 2.700 | 2.710 | 2.570 | 2.580 | 914,274 | -0.13(-4.80%) |
Dec 02, 2021 | 2.690 | 2.750 | 2.660 | 2.710 | 965,768 | +0.00(+0.00%) |
Dec 01, 2021 | 2.780 | 2.850 | 2.690 | 2.710 | 1,046,047 | -0.07(-2.52%) |
Nov 30, 2021 | 2.820 | 2.820 | 2.700 | 2.780 | 1,986,802 | -0.04(-1.42%) |
Nov 29, 2021 | 2.940 | 2.950 | 2.805 | 2.820 | 1,477,457 | -0.09(-3.09%) |
Nov 26, 2021 | 2.980 | 2.985 | 2.840 | 2.910 | 900,689 | -0.10(-3.32%) |
Nov 24, 2021 | 3.070 | 3.075 | 2.980 | 3.010 | 747,808 | -0.02(-0.66%) |
Nov 23, 2021 | 3.040 | 3.121 | 2.980 | 3.030 | 1,212,910 | -0.02(-0.66%) |
Nov 22, 2021 | 3.150 | 3.150 | 3.020 | 3.050 | 1,121,180 | -0.02(-0.65%) |
Nov 19, 2021 | 3.020 | 3.100 | 3.010 | 3.070 | 1,295,531 | +0.05(+1.66%) |
Nov 18, 2021 | 3.100 | 3.040 | 3.010 | 3.020 | 1,689,839 | -0.06(-1.95%) |
Nov 17, 2021 | 3.130 | 3.160 | 3.050 | 3.080 | 1,398,152 | -0.05(-1.60%) |
Nov 16, 2021 | 3.210 | 3.235 | 3.115 | 3.130 | 1,163,250 | -0.05(-1.57%) |
Nov 15, 2021 | 3.300 | 3.300 | 3.160 | 3.180 | 2,293,559 | -0.06(-1.85%) |
Nov 12, 2021 | 3.210 | 3.290 | 3.110 | 3.240 | 1,602,021 | +0.10(+3.18%) |
Nov 11, 2021 | 3.300 | 3.340 | 3.060 | 3.140 | 2,503,930 | -0.33(-9.51%) |
Nov 10, 2021 | 3.510 | 3.290 | 3.470 | 1,864,072 | -0.05(-1.42%) | |
Nov 09, 2021 | 3.380 | 3.540 | 3.160 | 3.520 | 4,588,374 | +0.12(+3.53%) |
Nov 08, 2021 | 3.470 | 3.510 | 3.360 | 3.400 | 1,192,703 | -0.03(-0.87%) |
Nov 05, 2021 | 3.460 | 3.530 | 3.400 | 3.430 | 1,535,583 | +0.01(+0.29%) |
Nov 04, 2021 | 3.920 | 3.920 | 3.410 | 3.420 | 2,486,760 | -0.54(-13.64%) |
Nov 03, 2021 | 4.130 | 4.140 | 3.880 | 3.960 | 1,103,511 | -0.13(-3.18%) |
Nov 02, 2021 | 4.160 | 4.160 | 4.030 | 4.090 | 770,996 | -0.06(-1.45%) |