Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.260 | 3.270 | 3.120 | 3.150 | 15,010,048 | -0.11(-3.37%) |
Jan 28, 2022 | 3.230 | 3.350 | 3.145 | 3.260 | 14,205,776 | -0.01(-0.31%) |
Jan 27, 2022 | 3.420 | 3.510 | 3.230 | 3.270 | 13,066,776 | -0.08(-2.39%) |
Jan 26, 2022 | 3.500 | 3.560 | 3.260 | 3.350 | 18,190,178 | -0.05(-1.47%) |
Jan 25, 2022 | 3.150 | 3.450 | 3.080 | 3.400 | 14,719,111 | +0.20(+6.25%) |
Jan 24, 2022 | 3.010 | 3.210 | 2.850 | 3.200 | 20,255,116 | +0.08(+2.56%) |
Jan 21, 2022 | 3.300 | 3.300 | 3.100 | 3.120 | 21,443,882 | -0.24(-7.14%) |
Jan 20, 2022 | 3.400 | 3.545 | 3.350 | 3.360 | 13,695,924 | -0.05(-1.47%) |
Jan 19, 2022 | 3.520 | 3.520 | 3.370 | 3.410 | 14,167,091 | -0.08(-2.29%) |
Jan 18, 2022 | 3.600 | 3.619 | 3.450 | 3.490 | 13,699,316 | -0.03(-0.85%) |
Jan 14, 2022 | 3.520 | 0 | +0.12(+3.53%) | |||
Jan 13, 2022 | 3.480 | 3.555 | 3.380 | 3.400 | 10,267,757 | -0.08(-2.30%) |
Jan 12, 2022 | 3.580 | 3.590 | 3.445 | 3.480 | 14,337,237 | -0.07(-1.97%) |
Jan 11, 2022 | 3.370 | 3.580 | 3.315 | 3.550 | 19,493,236 | +0.22(+6.61%) |
Jan 10, 2022 | 3.290 | 3.330 | 3.190 | 3.330 | 11,805,440 | +0.02(+0.60%) |
Jan 07, 2022 | 3.300 | 3.320 | 3.240 | 3.310 | 7,902,306 | +0.05(+1.53%) |
Jan 06, 2022 | 3.310 | 3.370 | 3.175 | 3.260 | 13,219,700 | +0.08(+2.52%) |
Jan 05, 2022 | 3.310 | 3.370 | 3.170 | 3.180 | 13,170,027 | -0.09(-2.75%) |
Jan 04, 2022 | 3.130 | 3.310 | 3.130 | 3.270 | 19,156,444 | +0.15(+4.81%) |
Jan 03, 2022 | 2.890 | 3.140 | 2.860 | 3.120 | 25,234,374 | +0.36(+13.04%) |
Dec 31, 2021 | 2.835 | 2.865 | 2.700 | 2.760 | 14,718,748 | -0.08(-2.82%) |
Dec 30, 2021 | 2.860 | 2.900 | 2.830 | 2.840 | 10,871,168 | -0.02(-0.70%) |
Dec 29, 2021 | 2.990 | 3.000 | 2.850 | 2.860 | 11,467,468 | -0.16(-5.30%) |
Dec 28, 2021 | 3.060 | 3.130 | 3.000 | 3.020 | 7,781,715 | -0.05(-1.63%) |
Dec 27, 2021 | 2.990 | 3.100 | 2.927 | 3.070 | 8,766,112 | +0.02(+0.66%) |
Dec 23, 2021 | 3.080 | 3.160 | 3.040 | 3.050 | 10,332,652 | -0.03(-0.97%) |
Dec 22, 2021 | 3.010 | 3.120 | 2.985 | 3.080 | 9,293,127 | +0.02(+0.65%) |
Dec 21, 2021 | 2.840 | 3.070 | 2.830 | 3.060 | 14,804,248 | +0.29(+10.47%) |
Dec 20, 2021 | 2.770 | 2.820 | 2.700 | 2.770 | 15,707,522 | -0.14(-4.81%) |
Dec 17, 2021 | 2.850 | 2.920 | 2.755 | 2.910 | 23,030,068 | -0.01(-0.34%) |
Dec 16, 2021 | 3.000 | 3.048 | 2.880 | 2.920 | 12,825,320 | -0.01(-0.34%) |
Dec 15, 2021 | 2.890 | 2.960 | 2.735 | 2.930 | 11,092,481 | +0.05(+1.74%) |
Dec 14, 2021 | 2.910 | 3.030 | 2.870 | 2.880 | 8,881,871 | -0.07(-2.37%) |
Dec 13, 2021 | 3.110 | 3.130 | 2.940 | 2.950 | 9,640,784 | -0.19(-6.05%) |
Dec 10, 2021 | 3.110 | 3.175 | 3.020 | 3.140 | 10,505,898 | +0.08(+2.61%) |
Dec 09, 2021 | 3.070 | 3.080 | 3.000 | 3.060 | 9,051,911 | -0.04(-1.29%) |
Dec 08, 2021 | 3.130 | 3.167 | 3.060 | 3.100 | 11,038,406 | +0.05(+1.64%) |
Dec 07, 2021 | 2.990 | 3.140 | 2.990 | 3.050 | 18,705,808 | +0.13(+4.45%) |
Dec 06, 2021 | 2.850 | 2.970 | 2.630 | 2.920 | 16,342,931 | +0.08(+2.82%) |
Dec 03, 2021 | 2.970 | 3.020 | 2.790 | 2.840 | 16,692,679 | -0.08(-2.74%) |
Dec 02, 2021 | 2.870 | 2.980 | 2.810 | 2.920 | 15,185,291 | +0.00(+0.00%) |
Dec 01, 2021 | 3.090 | 3.135 | 2.920 | 2.920 | 15,112,707 | -0.10(-3.31%) |
Nov 30, 2021 | 2.980 | 3.050 | 2.890 | 3.020 | 19,331,500 | -0.03(-0.98%) |
Nov 29, 2021 | 3.130 | 3.210 | 3.010 | 3.050 | 13,844,389 | +0.03(+0.99%) |
Nov 26, 2021 | 2.990 | 3.010 | 2.910 | 3.020 | 18,132,762 | -0.20(-6.21%) |
Nov 24, 2021 | 3.210 | 3.277 | 3.160 | 3.220 | 10,317,573 | -0.05(-1.53%) |
Nov 23, 2021 | 3.130 | 3.270 | 3.090 | 3.270 | 21,268,884 | +0.21(+6.86%) |
Nov 22, 2021 | 2.980 | 3.130 | 2.980 | 3.060 | 19,748,776 | +0.08(+2.68%) |
Nov 19, 2021 | 3.000 | 3.100 | 2.954 | 2.980 | 24,217,904 | -0.15(-4.79%) |
Nov 18, 2021 | 3.190 | 3.125 | 3.085 | 3.130 | 21,229,364 | -0.07(-2.19%) |
Nov 17, 2021 | 3.300 | 3.390 | 3.170 | 3.200 | 16,475,160 | -0.15(-4.48%) |
Nov 16, 2021 | 3.330 | 3.375 | 3.240 | 3.350 | 19,689,952 | +0.04(+1.21%) |
Nov 15, 2021 | 3.410 | 3.420 | 3.260 | 3.310 | 18,734,476 | -0.10(-2.93%) |
Nov 12, 2021 | 3.400 | 3.500 | 3.360 | 3.410 | 12,216,607 | -0.04(-1.16%) |
Nov 11, 2021 | 3.470 | 3.530 | 3.430 | 3.450 | 10,858,036 | -0.12(-3.36%) |
Nov 10, 2021 | 3.630 | 3.570 | 23,703,476 | -0.11(-2.99%) | ||
Nov 09, 2021 | 3.710 | 3.720 | 3.570 | 3.680 | 12,242,560 | -0.04(-1.08%) |
Nov 08, 2021 | 3.630 | 3.810 | 3.630 | 3.720 | 17,998,546 | +0.14(+3.91%) |
Nov 05, 2021 | 3.740 | 3.790 | 3.580 | 3.580 | 16,289,772 | -0.07(-1.92%) |
Nov 04, 2021 | 3.780 | 3.860 | 3.585 | 3.650 | 13,580,230 | -0.01(-0.27%) |
Nov 03, 2021 | 3.600 | 3.750 | 3.580 | 3.660 | 13,340,111 | -0.03(-0.81%) |
Nov 02, 2021 | 3.600 | 3.720 | 3.572 | 3.690 | 16,776,063 | -0.07(-1.86%) |