Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.930 | 2.230 | 2.140 | 3,304,469 | +0.22(+11.46%) | |
Jan 28, 2022 | 1.800 | 1.920 | 1.790 | 1.920 | 2,883,612 | +0.12(+6.67%) |
Jan 27, 2022 | 2.060 | 2.070 | 1.800 | 1.800 | 3,803,117 | -0.23(-11.33%) |
Jan 26, 2022 | 2.140 | 2.210 | 2.020 | 2.030 | 2,753,722 | -0.04(-1.93%) |
Jan 25, 2022 | 2.060 | 2.150 | 1.980 | 2.070 | 2,169,006 | -0.04(-1.90%) |
Jan 24, 2022 | 1.910 | 2.110 | 1.785 | 2.110 | 5,244,675 | +0.10(+4.98%) |
Jan 21, 2022 | 2.070 | 2.120 | 1.972 | 2.010 | 5,091,234 | -0.09(-4.29%) |
Jan 20, 2022 | 2.400 | 2.410 | 2.090 | 2.100 | 10,729,547 | -0.25(-10.64%) |
Jan 19, 2022 | 2.450 | 2.460 | 2.320 | 2.350 | 2,811,923 | -0.11(-4.47%) |
Jan 18, 2022 | 2.670 | 2.700 | 2.450 | 2.460 | 3,982,413 | -0.27(-9.89%) |
Jan 14, 2022 | 2.730 | 0 | -0.03(-1.09%) | |||
Jan 13, 2022 | 2.910 | 2.915 | 2.720 | 2.760 | 1,777,321 | -0.12(-4.17%) |
Jan 12, 2022 | 3.000 | 3.038 | 2.860 | 2.880 | 2,737,716 | -0.09(-3.03%) |
Jan 11, 2022 | 2.790 | 3.040 | 2.770 | 2.970 | 2,790,180 | +0.18(+6.45%) |
Jan 10, 2022 | 2.930 | 2.940 | 2.735 | 2.790 | 2,506,881 | -0.18(-6.06%) |
Jan 07, 2022 | 3.010 | 3.112 | 2.930 | 2.970 | 2,306,697 | -0.04(-1.33%) |
Jan 06, 2022 | 3.030 | 3.130 | 2.920 | 3.010 | 2,933,755 | +0.01(+0.33%) |
Jan 05, 2022 | 3.270 | 3.295 | 3.000 | 3.000 | 6,980,402 | -0.27(-8.26%) |
Jan 04, 2022 | 3.350 | 3.360 | 3.235 | 3.270 | 2,277,949 | -0.09(-2.68%) |
Jan 03, 2022 | 3.400 | 3.560 | 3.320 | 3.360 | 3,769,589 | +0.05(+1.51%) |
Dec 31, 2021 | 3.500 | 3.590 | 3.290 | 3.310 | 3,380,146 | -0.24(-6.76%) |
Dec 30, 2021 | 3.250 | 3.720 | 3.250 | 3.550 | 4,975,404 | +0.26(+7.90%) |
Dec 29, 2021 | 3.420 | 3.475 | 3.270 | 3.290 | 2,687,779 | -0.16(-4.64%) |
Dec 28, 2021 | 3.480 | 3.600 | 3.370 | 3.450 | 3,164,999 | -0.05(-1.43%) |
Dec 27, 2021 | 3.750 | 3.770 | 3.500 | 3.500 | 4,191,613 | -0.31(-8.14%) |
Dec 23, 2021 | 3.430 | 4.040 | 3.420 | 3.810 | 5,513,681 | +0.34(+9.80%) |
Dec 22, 2021 | 3.210 | 3.570 | 3.190 | 3.470 | 7,025,365 | +0.28(+8.78%) |
Dec 21, 2021 | 3.640 | 3.660 | 3.070 | 3.190 | 16,951,792 | -0.52(-14.02%) |
Dec 20, 2021 | 3.710 | 3.734 | 3.560 | 3.710 | 1,570,902 | -0.14(-3.64%) |
Dec 17, 2021 | 3.710 | 3.860 | 3.580 | 3.850 | 2,093,429 | +0.06(+1.58%) |
Dec 16, 2021 | 4.030 | 4.070 | 3.760 | 3.790 | 1,735,033 | -0.24(-5.96%) |
Dec 15, 2021 | 4.020 | 4.030 | 3.770 | 4.030 | 2,010,570 | -0.02(-0.49%) |
Dec 14, 2021 | 3.930 | 4.100 | 3.920 | 4.050 | 1,893,213 | +0.05(+1.25%) |
Dec 13, 2021 | 4.090 | 4.170 | 3.920 | 4.000 | 1,660,791 | -0.18(-4.31%) |
Dec 10, 2021 | 4.270 | 4.349 | 4.100 | 4.180 | 1,582,657 | -0.06(-1.42%) |
Dec 09, 2021 | 4.340 | 4.448 | 4.180 | 4.240 | 1,845,508 | -0.16(-3.64%) |
Dec 08, 2021 | 4.300 | 4.490 | 4.235 | 4.400 | 1,225,564 | +0.10(+2.33%) |
Dec 07, 2021 | 4.310 | 4.440 | 4.250 | 4.300 | 1,854,576 | +0.07(+1.65%) |
Dec 06, 2021 | 3.840 | 4.250 | 3.625 | 4.230 | 2,692,242 | +0.28(+7.09%) |
Dec 03, 2021 | 4.270 | 4.270 | 3.890 | 3.950 | 3,075,786 | -0.30(-7.06%) |
Dec 02, 2021 | 4.060 | 4.270 | 4.050 | 4.250 | 2,012,850 | +0.16(+3.91%) |
Dec 01, 2021 | 4.610 | 4.650 | 4.080 | 4.090 | 2,931,650 | -0.45(-9.91%) |
Nov 30, 2021 | 4.390 | 4.560 | 4.260 | 4.540 | 2,581,125 | +0.10(+2.25%) |
Nov 29, 2021 | 4.680 | 4.750 | 4.420 | 4.440 | 3,986,831 | -0.24(-5.13%) |
Nov 26, 2021 | 4.630 | 4.730 | 4.495 | 4.680 | 2,462,398 | -0.14(-2.90%) |
Nov 24, 2021 | 4.790 | 4.840 | 4.640 | 4.820 | 4,476,157 | -0.13(-2.63%) |
Nov 23, 2021 | 5.350 | 6.380 | 4.821 | 4.950 | 29,789,904 | +0.31(+6.68%) |
Nov 22, 2021 | 4.820 | 4.830 | 4.490 | 4.640 | 2,648,564 | -0.17(-3.53%) |
Nov 19, 2021 | 4.710 | 4.915 | 4.700 | 4.810 | 1,687,583 | +0.11(+2.34%) |
Nov 18, 2021 | 5.140 | 4.710 | 4.640 | 4.700 | 3,334,042 | -0.46(-8.91%) |
Nov 17, 2021 | 5.200 | 5.290 | 5.070 | 5.160 | 2,360,298 | -0.08(-1.53%) |
Nov 16, 2021 | 5.290 | 5.350 | 5.030 | 5.240 | 2,772,267 | +0.02(+0.38%) |
Nov 15, 2021 | 5.480 | 5.505 | 5.170 | 5.220 | 3,097,588 | -0.24(-4.40%) |
Nov 12, 2021 | 5.580 | 5.709 | 5.430 | 5.460 | 1,818,646 | -0.11(-1.97%) |
Nov 11, 2021 | 5.320 | 5.620 | 5.271 | 5.570 | 2,814,173 | +0.27(+5.09%) |
Nov 10, 2021 | 5.400 | 5.300 | 2,994,011 | -0.16(-2.93%) | ||
Nov 09, 2021 | 5.730 | 5.740 | 5.370 | 5.460 | 2,039,238 | -0.26(-4.55%) |
Nov 08, 2021 | 5.420 | 5.840 | 5.400 | 5.720 | 2,399,498 | +0.38(+7.12%) |
Nov 05, 2021 | 5.590 | 5.600 | 5.290 | 5.340 | 1,863,408 | -0.19(-3.44%) |
Nov 04, 2021 | 5.680 | 5.815 | 5.490 | 5.530 | 1,685,899 | -0.07(-1.25%) |
Nov 03, 2021 | 5.510 | 5.761 | 5.440 | 5.600 | 1,870,475 | +0.04(+0.72%) |
Nov 02, 2021 | 5.490 | 5.580 | 5.320 | 5.560 | 1,907,144 | +0.06(+1.09%) |