Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.700 | 2.930 | 2.920 | 626,954 | +0.24(+8.96%) | |
Jan 28, 2022 | 2.680 | 2.710 | 2.590 | 2.680 | 925,000 | -0.03(-1.11%) |
Jan 27, 2022 | 2.770 | 2.850 | 2.700 | 2.710 | 575,444 | -0.11(-3.90%) |
Jan 26, 2022 | 2.910 | 3.020 | 2.785 | 2.820 | 686,571 | -0.04(-1.40%) |
Jan 25, 2022 | 2.850 | 2.930 | 2.800 | 2.860 | 477,252 | -0.07(-2.39%) |
Jan 24, 2022 | 2.810 | 2.950 | 2.680 | 2.930 | 898,243 | +0.04(+1.38%) |
Jan 21, 2022 | 2.960 | 2.999 | 2.850 | 2.890 | 850,529 | -0.06(-2.03%) |
Jan 20, 2022 | 3.020 | 3.130 | 2.950 | 2.950 | 1,112,459 | -0.06(-1.99%) |
Jan 19, 2022 | 3.070 | 3.140 | 3.000 | 3.010 | 1,187,838 | -0.05(-1.63%) |
Jan 18, 2022 | 3.270 | 3.270 | 3.060 | 3.060 | 714,251 | -0.24(-7.27%) |
Jan 14, 2022 | 3.300 | 0 | -0.06(-1.79%) | |||
Jan 13, 2022 | 3.420 | 3.530 | 3.350 | 3.360 | 524,767 | -0.06(-1.75%) |
Jan 12, 2022 | 3.620 | 3.630 | 3.400 | 3.420 | 579,456 | -0.16(-4.47%) |
Jan 11, 2022 | 3.500 | 3.680 | 3.480 | 3.580 | 634,110 | +0.11(+3.17%) |
Jan 10, 2022 | 3.500 | 3.530 | 3.350 | 3.470 | 714,723 | -0.04(-1.14%) |
Jan 07, 2022 | 3.640 | 3.670 | 3.500 | 3.510 | 493,978 | -0.10(-2.77%) |
Jan 06, 2022 | 3.570 | 3.645 | 3.410 | 3.610 | 754,974 | +0.03(+0.84%) |
Jan 05, 2022 | 3.810 | 3.890 | 3.560 | 3.580 | 661,485 | -0.26(-6.77%) |
Jan 04, 2022 | 4.080 | 4.120 | 3.810 | 3.840 | 607,344 | -0.22(-5.42%) |
Jan 03, 2022 | 3.840 | 4.095 | 3.770 | 4.060 | 500,677 | +0.31(+8.27%) |
Dec 31, 2021 | 3.870 | 3.950 | 3.720 | 3.750 | 923,475 | -0.12(-3.10%) |
Dec 30, 2021 | 3.700 | 3.930 | 3.680 | 3.870 | 676,107 | +0.17(+4.59%) |
Dec 29, 2021 | 3.760 | 3.810 | 3.680 | 3.700 | 356,376 | -0.09(-2.37%) |
Dec 28, 2021 | 3.930 | 4.060 | 3.790 | 3.790 | 515,154 | -0.16(-4.05%) |
Dec 27, 2021 | 4.090 | 4.100 | 3.950 | 3.950 | 790,388 | -0.16(-3.89%) |
Dec 23, 2021 | 4.020 | 4.165 | 3.980 | 4.110 | 914,146 | +0.11(+2.75%) |
Dec 22, 2021 | 4.050 | 4.105 | 3.910 | 4.000 | 888,733 | -0.01(-0.25%) |
Dec 21, 2021 | 4.050 | 4.110 | 3.970 | 4.010 | 586,579 | -0.05(-1.23%) |
Dec 20, 2021 | 3.850 | 4.140 | 3.760 | 4.060 | 1,016,224 | +0.16(+4.10%) |
Dec 17, 2021 | 3.610 | 3.990 | 3.460 | 3.900 | 1,918,938 | +0.29(+8.03%) |
Dec 16, 2021 | 3.710 | 3.720 | 3.550 | 3.610 | 768,423 | -0.07(-1.90%) |
Dec 15, 2021 | 3.480 | 3.690 | 3.380 | 3.680 | 931,188 | +0.18(+5.14%) |
Dec 14, 2021 | 3.560 | 3.610 | 3.431 | 3.500 | 990,013 | -0.11(-3.05%) |
Dec 13, 2021 | 3.610 | 3.700 | 3.490 | 3.610 | 606,246 | -0.01(-0.28%) |
Dec 10, 2021 | 3.730 | 3.890 | 3.585 | 3.620 | 1,145,989 | -0.07(-1.90%) |
Dec 09, 2021 | 3.830 | 3.900 | 3.670 | 3.690 | 527,460 | -0.14(-3.66%) |
Dec 08, 2021 | 3.945 | 3.945 | 3.765 | 3.830 | 1,200,233 | -0.06(-1.54%) |
Dec 07, 2021 | 3.700 | 3.995 | 3.686 | 3.890 | 966,737 | +0.30(+8.36%) |
Dec 06, 2021 | 3.590 | 3.630 | 3.470 | 3.590 | 1,122,751 | +0.01(+0.28%) |
Dec 03, 2021 | 3.700 | 3.700 | 3.520 | 3.580 | 1,021,248 | -0.15(-4.02%) |
Dec 02, 2021 | 3.740 | 3.750 | 3.610 | 3.730 | 1,859,462 | +0.03(+0.81%) |
Dec 01, 2021 | 4.240 | 4.280 | 3.685 | 3.700 | 1,790,919 | -0.45(-10.84%) |
Nov 30, 2021 | 4.020 | 4.180 | 3.945 | 4.150 | 1,273,076 | +0.08(+1.97%) |
Nov 29, 2021 | 4.120 | 4.240 | 4.030 | 4.070 | 504,435 | +0.00(+0.00%) |
Nov 26, 2021 | 4.140 | 4.215 | 4.020 | 4.070 | 321,653 | -0.21(-4.91%) |
Nov 24, 2021 | 4.070 | 4.340 | 4.020 | 4.280 | 597,823 | +0.18(+4.39%) |
Nov 23, 2021 | 4.070 | 4.140 | 3.835 | 4.100 | 1,599,679 | +0.00(+0.00%) |
Nov 22, 2021 | 4.260 | 4.310 | 4.030 | 4.100 | 806,907 | -0.15(-3.53%) |
Nov 19, 2021 | 4.150 | 4.330 | 4.120 | 4.250 | 674,661 | +0.09(+2.16%) |
Nov 18, 2021 | 4.250 | 4.180 | 4.090 | 4.160 | 1,176,475 | -0.07(-1.65%) |
Nov 17, 2021 | 4.340 | 4.460 | 4.228 | 4.230 | 523,568 | -0.10(-2.31%) |
Nov 16, 2021 | 4.310 | 4.395 | 4.190 | 4.330 | 2,616,339 | -0.02(-0.46%) |
Nov 15, 2021 | 4.630 | 4.690 | 4.330 | 4.350 | 909,192 | -0.22(-4.81%) |
Nov 12, 2021 | 4.740 | 4.750 | 4.250 | 4.570 | 1,913,852 | -0.13(-2.77%) |
Nov 11, 2021 | 5.000 | 5.150 | 4.605 | 4.700 | 2,226,079 | -0.47(-9.09%) |
Nov 10, 2021 | 5.430 | 5.160 | 5.170 | 709,866 | -0.34(-6.17%) | |
Nov 09, 2021 | 5.640 | 5.710 | 5.470 | 5.510 | 608,294 | -0.17(-2.99%) |
Nov 08, 2021 | 5.650 | 5.950 | 5.590 | 5.680 | 1,082,732 | +0.21(+3.84%) |
Nov 05, 2021 | 5.340 | 5.480 | 5.130 | 5.470 | 999,068 | +0.22(+4.19%) |
Nov 04, 2021 | 5.300 | 5.440 | 5.100 | 5.250 | 427,731 | -0.22(-4.02%) |
Nov 03, 2021 | 5.480 | 5.510 | 5.260 | 5.470 | 533,437 | -0.01(-0.18%) |
Nov 02, 2021 | 5.410 | 5.550 | 5.280 | 5.480 | 630,789 | +0.09(+1.67%) |