Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.790 | 4.200 | 4.120 | 177,623 | +0.22(+5.64%) | |
Jan 28, 2022 | 3.490 | 4.200 | 3.460 | 3.900 | 430,500 | +0.41(+11.75%) |
Jan 27, 2022 | 3.600 | 3.790 | 3.460 | 3.490 | 273,375 | -0.20(-5.42%) |
Jan 26, 2022 | 3.580 | 3.800 | 3.580 | 3.690 | 68,358 | -0.02(-0.54%) |
Jan 25, 2022 | 3.610 | 3.760 | 3.360 | 3.710 | 434,449 | +0.11(+3.06%) |
Jan 24, 2022 | 3.450 | 3.750 | 3.390 | 3.600 | 540,563 | +0.08(+2.27%) |
Jan 21, 2022 | 3.500 | 3.625 | 3.350 | 3.520 | 176,228 | -0.07(-1.95%) |
Jan 20, 2022 | 3.880 | 4.300 | 3.560 | 3.590 | 364,401 | -0.25(-6.51%) |
Jan 19, 2022 | 4.050 | 4.059 | 3.720 | 3.840 | 469,434 | -0.39(-9.22%) |
Jan 18, 2022 | 3.200 | 4.400 | 3.200 | 4.230 | 5,551,007 | +0.84(+24.78%) |
Jan 14, 2022 | 3.390 | 0 | -0.13(-3.69%) | |||
Jan 13, 2022 | 3.600 | 3.678 | 3.340 | 3.520 | 1,808,081 | -0.31(-8.09%) |
Jan 12, 2022 | 4.050 | 4.060 | 3.470 | 3.830 | 46,249,428 | +1.21(+46.18%) |
Jan 11, 2022 | 2.520 | 2.710 | 2.520 | 2.620 | 17,218 | +0.07(+2.67%) |
Jan 10, 2022 | 2.560 | 2.570 | 2.500 | 2.552 | 27,380 | -0.06(-2.24%) |
Jan 07, 2022 | 2.630 | 2.720 | 2.500 | 2.610 | 33,818 | -0.05(-1.86%) |
Jan 06, 2022 | 2.820 | 2.840 | 2.370 | 2.660 | 143,915 | -0.27(-9.22%) |
Jan 05, 2022 | 2.760 | 3.410 | 2.710 | 2.930 | 978,525 | +0.23(+8.52%) |
Jan 04, 2022 | 2.624 | 2.780 | 2.624 | 2.700 | 3,849 | +0.09(+3.45%) |
Jan 03, 2022 | 2.520 | 2.740 | 2.510 | 2.610 | 11,615 | +0.11(+4.40%) |
Dec 31, 2021 | 2.615 | 2.615 | 2.450 | 2.500 | 39,684 | -0.08(-2.98%) |
Dec 30, 2021 | 2.500 | 2.620 | 2.450 | 2.577 | 52,142 | +0.13(+5.17%) |
Dec 29, 2021 | 2.700 | 2.700 | 2.356 | 2.450 | 56,194 | +0.08(+3.38%) |
Dec 28, 2021 | 2.650 | 2.681 | 2.320 | 2.370 | 57,965 | -0.28(-10.57%) |
Dec 27, 2021 | 2.820 | 2.820 | 2.560 | 2.650 | 39,864 | -0.25(-8.62%) |
Dec 23, 2021 | 3.040 | 3.040 | 2.851 | 2.900 | 14,931 | -0.02(-0.51%) |
Dec 22, 2021 | 2.831 | 2.990 | 2.817 | 2.915 | 15,494 | +0.05(+1.82%) |
Dec 21, 2021 | 2.860 | 2.960 | 2.840 | 2.863 | 28,853 | -0.02(-0.59%) |
Dec 20, 2021 | 2.840 | 2.960 | 2.800 | 2.880 | 22,493 | -0.09(-3.03%) |
Dec 17, 2021 | 2.800 | 3.100 | 2.800 | 2.970 | 46,218 | +0.15(+5.32%) |
Dec 16, 2021 | 2.830 | 2.830 | 2.750 | 2.820 | 28,136 | +0.00(+0.00%) |
Dec 15, 2021 | 2.900 | 2.900 | 2.800 | 2.820 | 7,410 | -0.02(-0.82%) |
Dec 14, 2021 | 2.800 | 2.970 | 2.800 | 2.843 | 11,506 | -0.02(-0.58%) |
Dec 13, 2021 | 2.960 | 3.140 | 2.860 | 2.860 | 19,505 | -0.14(-4.67%) |
Dec 10, 2021 | 3.080 | 3.080 | 2.970 | 3.000 | 15,356 | -0.16(-5.21%) |
Dec 09, 2021 | 3.130 | 3.165 | 3.090 | 3.165 | 3,381 | +0.04(+1.44%) |
Dec 08, 2021 | 2.900 | 3.180 | 2.891 | 3.120 | 28,587 | +0.18(+6.12%) |
Dec 07, 2021 | 2.880 | 2.950 | 2.880 | 2.940 | 24,650 | +0.00(+0.00%) |
Dec 06, 2021 | 3.000 | 3.015 | 2.900 | 2.940 | 7,444 | -0.10(-3.45%) |
Dec 03, 2021 | 3.010 | 3.090 | 2.995 | 3.045 | 10,509 | -0.08(-2.72%) |
Dec 02, 2021 | 3.060 | 3.140 | 3.050 | 3.130 | 12,840 | +0.00(+0.00%) |
Dec 01, 2021 | 3.160 | 3.186 | 3.060 | 3.130 | 14,839 | -0.11(-3.40%) |
Nov 30, 2021 | 3.320 | 3.340 | 3.200 | 3.240 | 11,474 | -0.16(-4.71%) |
Nov 29, 2021 | 3.420 | 3.420 | 3.340 | 3.400 | 5,056 | +0.00(+0.00%) |
Nov 26, 2021 | 3.200 | 3.450 | 3.150 | 3.400 | 17,619 | +0.16(+4.94%) |
Nov 24, 2021 | 3.280 | 3.290 | 3.200 | 3.240 | 10,196 | -0.06(-1.82%) |
Nov 23, 2021 | 3.250 | 3.337 | 3.250 | 3.300 | 25,401 | -0.02(-0.45%) |
Nov 22, 2021 | 3.440 | 3.515 | 3.200 | 3.315 | 28,736 | -0.12(-3.63%) |
Nov 19, 2021 | 3.440 | 3.470 | 3.410 | 3.440 | 12,028 | +0.01(+0.29%) |
Nov 18, 2021 | 3.510 | 3.450 | 3.430 | 3.430 | 13,329 | -0.20(-5.51%) |
Nov 17, 2021 | 3.580 | 3.630 | 3.515 | 3.630 | 10,335 | -0.06(-1.63%) |
Nov 16, 2021 | 3.683 | 3.732 | 3.600 | 3.690 | 6,501 | +0.00(+0.00%) |
Nov 15, 2021 | 3.610 | 3.700 | 3.600 | 3.690 | 14,233 | +0.06(+1.65%) |
Nov 12, 2021 | 3.454 | 3.650 | 3.454 | 3.630 | 12,433 | +0.11(+3.12%) |
Nov 11, 2021 | 3.640 | 3.760 | 3.330 | 3.520 | 83,326 | -0.27(-7.12%) |
Nov 10, 2021 | 3.700 | 3.790 | 29,440 | +0.09(+2.44%) | ||
Nov 09, 2021 | 3.690 | 3.750 | 3.634 | 3.700 | 10,308 | +0.02(+0.54%) |
Nov 08, 2021 | 3.600 | 3.790 | 3.594 | 3.680 | 21,024 | +0.10(+2.79%) |
Nov 05, 2021 | 3.720 | 3.940 | 3.550 | 3.580 | 60,430 | -0.23(-6.03%) |
Nov 04, 2021 | 3.740 | 4.124 | 3.740 | 3.810 | 107,402 | +0.08(+2.14%) |
Nov 03, 2021 | 3.680 | 3.950 | 3.680 | 3.730 | 53,441 | -0.02(-0.53%) |
Nov 02, 2021 | 3.700 | 3.800 | 3.700 | 3.750 | 16,126 | -0.10(-2.60%) |