Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.600 | 3.000 | 13,003,915 | +0.55(+22.45%) | ||
Jan 28, 2022 | 2.450 | 2.510 | 2.380 | 2.450 | 6,105,928 | -0.02(-0.81%) |
Jan 27, 2022 | 2.840 | 2.840 | 2.430 | 2.470 | 8,262,134 | -0.23(-8.52%) |
Jan 26, 2022 | 2.750 | 3.020 | 2.610 | 2.700 | 11,457,215 | +0.07(+2.66%) |
Jan 25, 2022 | 2.570 | 2.730 | 2.410 | 2.630 | 7,740,220 | +0.03(+1.15%) |
Jan 24, 2022 | 2.320 | 2.625 | 2.180 | 2.600 | 11,120,425 | +0.14(+5.48%) |
Jan 21, 2022 | 2.620 | 2.630 | 2.460 | 2.465 | 7,460,395 | -0.16(-5.92%) |
Jan 20, 2022 | 2.880 | 2.935 | 2.590 | 2.620 | 9,771,095 | -0.26(-9.03%) |
Jan 19, 2022 | 2.960 | 2.980 | 2.815 | 2.880 | 7,652,404 | -0.06(-2.04%) |
Jan 18, 2022 | 3.060 | 3.105 | 2.930 | 2.940 | 4,204,613 | -0.17(-5.47%) |
Jan 14, 2022 | 3.110 | 0 | +0.02(+0.65%) | |||
Jan 13, 2022 | 3.290 | 3.290 | 3.030 | 3.090 | 5,358,420 | -0.14(-4.33%) |
Jan 12, 2022 | 3.340 | 3.385 | 3.195 | 3.230 | 3,231,762 | -0.03(-0.92%) |
Jan 11, 2022 | 3.100 | 3.350 | 3.080 | 3.260 | 4,177,466 | +0.14(+4.49%) |
Jan 10, 2022 | 3.200 | 3.210 | 3.030 | 3.120 | 6,094,142 | -0.17(-5.17%) |
Jan 07, 2022 | 3.250 | 3.390 | 3.195 | 3.290 | 3,990,704 | +0.07(+2.17%) |
Jan 06, 2022 | 3.310 | 3.379 | 3.125 | 3.220 | 6,675,445 | -0.11(-3.30%) |
Jan 05, 2022 | 3.560 | 3.610 | 3.270 | 3.330 | 7,149,254 | -0.26(-7.24%) |
Jan 04, 2022 | 3.780 | 3.785 | 3.565 | 3.590 | 3,942,900 | -0.13(-3.49%) |
Jan 03, 2022 | 3.520 | 3.840 | 3.450 | 3.720 | 8,182,588 | +0.27(+7.83%) |
Dec 31, 2021 | 3.570 | 3.710 | 3.425 | 3.450 | 6,487,181 | -0.13(-3.63%) |
Dec 30, 2021 | 3.550 | 3.790 | 3.545 | 3.580 | 9,468,131 | +0.03(+0.85%) |
Dec 29, 2021 | 3.800 | 3.820 | 3.510 | 3.550 | 7,220,815 | -0.26(-6.82%) |
Dec 28, 2021 | 3.990 | 4.050 | 3.800 | 3.810 | 4,152,782 | -0.15(-3.79%) |
Dec 27, 2021 | 4.080 | 4.158 | 3.920 | 3.960 | 4,226,903 | -0.16(-3.88%) |
Dec 23, 2021 | 3.950 | 4.235 | 3.920 | 4.120 | 4,989,628 | +0.15(+3.78%) |
Dec 22, 2021 | 3.870 | 4.025 | 3.810 | 3.970 | 5,029,210 | +0.10(+2.58%) |
Dec 21, 2021 | 3.760 | 3.960 | 3.740 | 3.870 | 6,865,286 | +0.15(+4.03%) |
Dec 20, 2021 | 3.900 | 3.920 | 3.650 | 3.720 | 8,490,828 | -0.33(-8.15%) |
Dec 17, 2021 | 3.945 | 4.155 | 3.750 | 4.050 | 14,864,087 | +0.03(+0.75%) |
Dec 16, 2021 | 4.140 | 4.270 | 3.905 | 4.020 | 5,811,973 | -0.09(-2.19%) |
Dec 15, 2021 | 4.050 | 4.145 | 3.830 | 4.110 | 6,537,581 | +0.11(+2.75%) |
Dec 14, 2021 | 4.040 | 4.220 | 3.980 | 4.000 | 4,164,274 | -0.10(-2.44%) |
Dec 13, 2021 | 4.140 | 4.310 | 4.020 | 4.100 | 3,962,334 | -0.06(-1.44%) |
Dec 10, 2021 | 4.260 | 4.320 | 4.090 | 4.160 | 3,502,379 | -0.05(-1.19%) |
Dec 09, 2021 | 4.460 | 4.518 | 4.180 | 4.210 | 3,755,862 | -0.26(-5.82%) |
Dec 08, 2021 | 4.280 | 4.580 | 4.120 | 4.470 | 6,318,554 | +0.18(+4.20%) |
Dec 07, 2021 | 4.160 | 4.460 | 4.150 | 4.290 | 4,952,061 | +0.24(+5.93%) |
Dec 06, 2021 | 3.950 | 4.190 | 3.580 | 4.050 | 7,560,969 | +0.05(+1.25%) |
Dec 03, 2021 | 4.120 | 4.130 | 3.845 | 4.000 | 10,746,590 | -0.14(-3.38%) |
Dec 02, 2021 | 4.200 | 4.210 | 4.045 | 4.140 | 9,685,289 | -0.07(-1.67%) |
Dec 01, 2021 | 4.670 | 4.670 | 4.170 | 4.210 | 9,758,931 | -0.47(-10.04%) |
Nov 30, 2021 | 4.690 | 4.830 | 4.380 | 4.680 | 9,211,022 | -0.08(-1.68%) |
Nov 29, 2021 | 4.860 | 4.880 | 4.600 | 4.760 | 6,768,966 | +0.00(+0.00%) |
Nov 26, 2021 | 4.747 | 4.855 | 4.620 | 4.760 | 4,382,561 | -0.15(-3.05%) |
Nov 24, 2021 | 4.790 | 4.970 | 4.680 | 4.910 | 4,508,290 | +0.08(+1.66%) |
Nov 23, 2021 | 5.010 | 5.015 | 4.700 | 4.830 | 7,600,469 | -0.18(-3.59%) |
Nov 22, 2021 | 5.120 | 5.280 | 4.915 | 5.010 | 8,388,347 | -0.05(-0.99%) |
Nov 19, 2021 | 5.010 | 5.170 | 4.980 | 5.060 | 7,319,336 | -0.01(-0.20%) |
Nov 18, 2021 | 5.170 | 5.080 | 5.000 | 5.070 | 9,124,429 | -0.05(-0.98%) |
Nov 17, 2021 | 5.430 | 5.530 | 5.100 | 5.120 | 11,562,511 | -0.37(-6.74%) |
Nov 16, 2021 | 5.760 | 5.800 | 5.420 | 5.490 | 13,010,084 | -0.36(-6.15%) |
Nov 15, 2021 | 5.660 | 5.920 | 5.500 | 5.850 | 14,227,646 | +0.17(+2.99%) |
Nov 12, 2021 | 6.090 | 6.360 | 5.530 | 5.680 | 34,593,944 | -1.21(-17.56%) |
Nov 11, 2021 | 6.430 | 7.190 | 6.000 | 6.890 | 57,233,368 | +1.23(+21.73%) |
Nov 10, 2021 | 5.640 | 5.660 | 11,016,897 | -0.03(-0.53%) | ||
Nov 09, 2021 | 5.870 | 5.938 | 5.540 | 5.690 | 4,131,431 | -0.20(-3.40%) |
Nov 08, 2021 | 5.740 | 6.050 | 5.520 | 5.890 | 7,896,170 | +0.29(+5.18%) |
Nov 05, 2021 | 5.700 | 5.726 | 5.440 | 5.600 | 4,854,066 | -0.14(-2.44%) |
Nov 04, 2021 | 5.790 | 6.110 | 5.700 | 5.740 | 6,480,576 | -0.05(-0.86%) |
Nov 03, 2021 | 5.870 | 5.930 | 5.650 | 5.790 | 4,227,550 | -0.08(-1.36%) |
Nov 02, 2021 | 5.630 | 5.880 | 5.430 | 5.870 | 7,329,659 | +0.27(+4.82%) |