Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.379 | 2.564 | 2.379 | 2.520 | 5,242 | +0.08(+3.40%) |
Jan 28, 2022 | 2.388 | 2.525 | 2.349 | 2.437 | 9,745 | +0.01(+0.40%) |
Jan 27, 2022 | 2.408 | 2.505 | 2.223 | 2.427 | 21,515 | +0.03(+1.22%) |
Jan 26, 2022 | 2.593 | 2.593 | 2.271 | 2.398 | 18,481 | -0.09(-3.53%) |
Jan 25, 2022 | 2.369 | 2.525 | 2.241 | 2.486 | 18,734 | +0.23(+10.39%) |
Jan 24, 2022 | 2.145 | 2.281 | 2.067 | 2.252 | 26,038 | +0.03(+1.32%) |
Jan 21, 2022 | 2.369 | 2.418 | 2.223 | 2.223 | 18,043 | -0.19(-8.06%) |
Jan 20, 2022 | 2.427 | 2.592 | 2.310 | 2.417 | 25,461 | -0.02(-0.80%) |
Jan 19, 2022 | 2.525 | 2.525 | 2.388 | 2.437 | 11,930 | -0.01(-0.40%) |
Jan 18, 2022 | 2.340 | 2.667 | 2.320 | 2.447 | 48,639 | -0.20(-7.72%) |
Jan 14, 2022 | 2.651 | 0 | +0.00(+0.13%) | |||
Jan 13, 2022 | 2.768 | 2.899 | 2.632 | 2.648 | 5,555 | -0.02(-0.81%) |
Jan 12, 2022 | 2.788 | 2.827 | 2.632 | 2.670 | 13,528 | -0.11(-3.90%) |
Jan 11, 2022 | 2.788 | 2.827 | 2.648 | 2.778 | 7,080 | -0.01(-0.35%) |
Jan 10, 2022 | 2.827 | 2.827 | 2.729 | 2.788 | 7,051 | -0.04(-1.38%) |
Jan 07, 2022 | 2.827 | 2.876 | 2.729 | 2.827 | 8,945 | -0.01(-0.34%) |
Jan 06, 2022 | 2.866 | 3.012 | 2.827 | 2.837 | 17,818 | -0.07(-2.35%) |
Jan 05, 2022 | 2.827 | 3.022 | 2.632 | 2.905 | 53,551 | +0.18(+6.43%) |
Jan 04, 2022 | 2.632 | 2.895 | 2.427 | 2.729 | 90,083 | +0.11(+4.09%) |
Jan 03, 2022 | 2.466 | 2.734 | 2.447 | 2.622 | 33,933 | +0.23(+9.80%) |
Dec 31, 2021 | 2.729 | 2.750 | 2.320 | 2.388 | 195,156 | -0.32(-11.87%) |
Dec 30, 2021 | 2.837 | 2.924 | 2.668 | 2.710 | 37,142 | -0.10(-3.47%) |
Dec 29, 2021 | 3.032 | 3.041 | 2.778 | 2.807 | 35,294 | -0.24(-7.84%) |
Dec 28, 2021 | 2.973 | 3.119 | 2.973 | 3.046 | 14,611 | +0.06(+2.12%) |
Dec 27, 2021 | 3.012 | 3.158 | 2.954 | 2.983 | 26,786 | -0.14(-4.63%) |
Dec 23, 2021 | 3.110 | 3.128 | 2.993 | 3.128 | 28,417 | +0.11(+3.50%) |
Dec 22, 2021 | 2.983 | 3.022 | 2.963 | 3.022 | 15,197 | -0.02(-0.77%) |
Dec 21, 2021 | 3.041 | 3.279 | 3.012 | 3.045 | 8,790 | +0.00(+0.13%) |
Dec 20, 2021 | 3.548 | 3.548 | 2.772 | 3.041 | 22,402 | -0.43(-12.36%) |
Dec 17, 2021 | 3.295 | 3.548 | 3.275 | 3.470 | 6,128 | +0.14(+4.09%) |
Dec 16, 2021 | 3.422 | 3.509 | 3.334 | 3.334 | 5,882 | -0.12(-3.39%) |
Dec 15, 2021 | 3.558 | 3.558 | 3.422 | 3.451 | 9,405 | -0.07(-2.04%) |
Dec 14, 2021 | 3.685 | 3.685 | 3.523 | 3.523 | 3,703 | -0.07(-2.07%) |
Dec 13, 2021 | 3.539 | 3.704 | 3.539 | 3.597 | 3,867 | -0.03(-0.81%) |
Dec 10, 2021 | 3.617 | 3.791 | 3.529 | 3.626 | 11,993 | +0.01(+0.27%) |
Dec 09, 2021 | 3.714 | 3.758 | 3.617 | 3.617 | 5,591 | -0.07(-1.98%) |
Dec 08, 2021 | 3.685 | 3.802 | 3.677 | 3.690 | 6,613 | +0.03(+0.93%) |
Dec 07, 2021 | 3.656 | 3.802 | 3.626 | 3.656 | 11,264 | -0.03(-0.79%) |
Dec 06, 2021 | 3.636 | 3.743 | 3.617 | 3.685 | 6,611 | +0.02(+0.53%) |
Dec 03, 2021 | 3.704 | 3.710 | 3.617 | 3.665 | 6,573 | -0.09(-2.34%) |
Dec 02, 2021 | 3.714 | 3.802 | 3.704 | 3.753 | 5,090 | +0.03(+0.79%) |
Dec 01, 2021 | 3.802 | 3.841 | 3.715 | 3.724 | 8,480 | -0.08(-2.05%) |
Nov 30, 2021 | 3.753 | 3.826 | 3.704 | 3.802 | 7,967 | +0.08(+2.09%) |
Nov 29, 2021 | 3.812 | 3.930 | 3.704 | 3.724 | 32,668 | -0.14(-3.66%) |
Nov 26, 2021 | 3.924 | 3.948 | 3.802 | 3.865 | 5,973 | -0.03(-0.87%) |
Nov 24, 2021 | 3.962 | 3.997 | 3.839 | 3.899 | 4,827 | +0.00(+0.00%) |
Nov 23, 2021 | 4.045 | 4.084 | 3.841 | 3.899 | 12,962 | -0.05(-1.23%) |
Nov 22, 2021 | 4.084 | 4.094 | 3.940 | 3.948 | 11,043 | -0.06(-1.46%) |
Nov 19, 2021 | 3.948 | 4.094 | 3.919 | 4.006 | 5,340 | +0.02(+0.49%) |
Nov 18, 2021 | 4.143 | 3.997 | 3.967 | 3.987 | 16,192 | -0.13(-3.08%) |
Nov 17, 2021 | 3.899 | 4.201 | 3.899 | 4.114 | 10,808 | +0.07(+1.69%) |
Nov 16, 2021 | 4.143 | 4.231 | 4.045 | 4.045 | 17,440 | -0.12(-2.81%) |
Nov 15, 2021 | 4.187 | 4.225 | 4.055 | 4.162 | 6,587 | +0.02(+0.47%) |
Nov 12, 2021 | 4.143 | 4.143 | 4.036 | 4.143 | 11,772 | +0.12(+2.91%) |
Nov 11, 2021 | 4.045 | 4.133 | 3.975 | 4.026 | 7,442 | -0.05(-1.20%) |
Nov 10, 2021 | 4.162 | 4.075 | 4.075 | 16,294 | -0.22(-5.22%) | |
Nov 09, 2021 | 4.201 | 4.299 | 4.104 | 4.299 | 7,817 | +0.11(+2.56%) |
Nov 08, 2021 | 4.338 | 4.377 | 4.153 | 4.192 | 19,706 | -0.20(-4.66%) |
Nov 05, 2021 | 4.192 | 4.416 | 4.192 | 4.396 | 8,174 | +0.11(+2.50%) |
Nov 04, 2021 | 4.396 | 4.435 | 4.211 | 4.289 | 9,783 | -0.09(-2.00%) |
Nov 03, 2021 | 4.143 | 4.426 | 4.143 | 4.377 | 47,042 | +0.21(+5.15%) |
Nov 02, 2021 | 4.153 | 4.240 | 4.016 | 4.162 | 17,601 | +0.01(+0.23%) |