Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.100 | 2.280 | 2.260 | 2,402,884 | +0.16(+7.62%) | |
Jan 28, 2022 | 2.070 | 2.110 | 1.980 | 2.100 | 1,771,112 | +0.04(+1.94%) |
Jan 27, 2022 | 2.130 | 2.190 | 2.060 | 2.060 | 2,104,583 | -0.10(-4.63%) |
Jan 26, 2022 | 2.140 | 2.250 | 2.100 | 2.160 | 2,574,475 | +0.05(+2.37%) |
Jan 25, 2022 | 2.060 | 2.136 | 1.990 | 2.110 | 1,841,194 | +0.00(+0.00%) |
Jan 24, 2022 | 1.940 | 2.115 | 1.820 | 2.110 | 4,177,772 | +0.15(+7.65%) |
Jan 21, 2022 | 2.010 | 2.050 | 1.910 | 1.960 | 2,464,325 | -0.09(-4.39%) |
Jan 20, 2022 | 2.080 | 2.150 | 2.030 | 2.050 | 1,753,730 | -0.02(-0.97%) |
Jan 19, 2022 | 2.150 | 2.190 | 2.040 | 2.070 | 2,459,929 | -0.09(-4.17%) |
Jan 18, 2022 | 2.210 | 2.310 | 2.140 | 2.160 | 1,235,459 | -0.11(-4.85%) |
Jan 14, 2022 | 2.270 | 0 | +0.05(+2.25%) | |||
Jan 13, 2022 | 2.250 | 2.290 | 2.180 | 2.220 | 1,523,345 | -0.01(-0.45%) |
Jan 12, 2022 | 2.260 | 2.300 | 2.210 | 2.230 | 1,722,460 | +0.00(+0.00%) |
Jan 11, 2022 | 2.200 | 2.260 | 2.160 | 2.230 | 2,021,839 | +0.00(+0.00%) |
Jan 10, 2022 | 2.240 | 2.270 | 2.140 | 2.230 | 2,148,302 | -0.04(-1.76%) |
Jan 07, 2022 | 2.300 | 2.320 | 2.230 | 2.270 | 976,236 | +0.00(+0.00%) |
Jan 06, 2022 | 2.140 | 2.400 | 2.130 | 2.270 | 2,381,753 | -0.13(-5.42%) |
Jan 05, 2022 | 2.540 | 2.600 | 2.360 | 2.400 | 1,729,295 | -0.17(-6.61%) |
Jan 04, 2022 | 2.500 | 2.610 | 2.450 | 2.570 | 2,117,996 | +0.06(+2.39%) |
Jan 03, 2022 | 2.400 | 2.590 | 2.335 | 2.510 | 2,647,760 | +0.11(+4.58%) |
Dec 31, 2021 | 2.370 | 2.420 | 2.320 | 2.400 | 1,617,940 | -0.01(-0.41%) |
Dec 30, 2021 | 2.250 | 2.450 | 2.250 | 2.410 | 1,566,190 | +0.13(+5.70%) |
Dec 29, 2021 | 2.340 | 2.340 | 2.190 | 2.280 | 3,122,914 | -0.08(-3.39%) |
Dec 28, 2021 | 2.540 | 2.545 | 2.330 | 2.360 | 2,185,296 | -0.22(-8.53%) |
Dec 27, 2021 | 2.560 | 2.640 | 2.532 | 2.580 | 1,090,316 | +0.01(+0.39%) |
Dec 23, 2021 | 2.690 | 2.690 | 2.550 | 2.570 | 1,825,908 | -0.14(-5.17%) |
Dec 22, 2021 | 2.580 | 2.720 | 2.555 | 2.710 | 2,710,701 | +0.13(+5.04%) |
Dec 21, 2021 | 2.490 | 2.700 | 2.430 | 2.580 | 7,458,622 | +0.29(+12.66%) |
Dec 20, 2021 | 2.240 | 2.340 | 2.200 | 2.290 | 1,250,239 | -0.02(-0.87%) |
Dec 17, 2021 | 2.370 | 2.440 | 2.290 | 2.310 | 3,150,033 | -0.08(-3.35%) |
Dec 16, 2021 | 2.440 | 2.520 | 2.371 | 2.390 | 2,765,589 | +0.03(+1.27%) |
Dec 15, 2021 | 2.290 | 2.385 | 2.180 | 2.360 | 2,790,902 | +0.07(+3.06%) |
Dec 14, 2021 | 2.300 | 2.420 | 2.260 | 2.290 | 4,535,407 | +0.10(+4.57%) |
Dec 13, 2021 | 2.240 | 2.280 | 2.160 | 2.190 | 1,725,497 | -0.05(-2.23%) |
Dec 10, 2021 | 2.220 | 2.250 | 2.080 | 2.240 | 2,266,527 | +0.03(+1.36%) |
Dec 09, 2021 | 2.100 | 2.350 | 2.095 | 2.210 | 2,576,536 | +0.09(+4.25%) |
Dec 08, 2021 | 2.180 | 2.220 | 2.085 | 2.120 | 2,660,902 | -0.03(-1.40%) |
Dec 07, 2021 | 2.100 | 2.185 | 2.080 | 2.150 | 3,002,490 | +0.11(+5.39%) |
Dec 06, 2021 | 1.970 | 2.055 | 1.930 | 2.040 | 1,821,379 | +0.05(+2.51%) |
Dec 03, 2021 | 2.090 | 2.090 | 1.910 | 1.990 | 2,718,182 | -0.06(-2.93%) |
Dec 02, 2021 | 2.050 | 2.090 | 1.978 | 2.050 | 2,139,668 | +0.00(+0.00%) |
Dec 01, 2021 | 2.130 | 2.300 | 2.010 | 2.050 | 4,487,851 | -0.07(-3.30%) |
Nov 30, 2021 | 2.180 | 2.220 | 2.050 | 2.120 | 2,979,801 | -0.11(-4.93%) |
Nov 29, 2021 | 2.210 | 2.240 | 2.110 | 2.230 | 2,546,064 | +0.09(+4.21%) |
Nov 26, 2021 | 2.210 | 2.275 | 2.080 | 2.140 | 4,325,392 | -0.12(-5.31%) |
Nov 24, 2021 | 2.160 | 2.330 | 2.155 | 2.260 | 2,409,837 | +0.04(+1.80%) |
Nov 23, 2021 | 2.260 | 2.330 | 2.210 | 2.220 | 2,256,376 | -0.04(-1.77%) |
Nov 22, 2021 | 2.330 | 2.335 | 2.090 | 2.260 | 6,217,922 | -0.05(-2.16%) |
Nov 19, 2021 | 2.370 | 2.420 | 2.300 | 2.310 | 2,265,009 | -0.08(-3.35%) |
Nov 18, 2021 | 2.390 | 2.420 | 2.370 | 2.390 | 2,831,385 | -0.02(-0.83%) |
Nov 17, 2021 | 2.420 | 2.479 | 2.360 | 2.410 | 2,646,877 | -0.04(-1.63%) |
Nov 16, 2021 | 2.520 | 2.540 | 2.360 | 2.450 | 5,275,980 | -0.07(-2.78%) |
Nov 15, 2021 | 2.800 | 2.820 | 2.500 | 2.520 | 5,587,205 | -0.17(-6.32%) |
Nov 12, 2021 | 2.730 | 2.870 | 2.690 | 2.690 | 5,718,498 | +0.02(+0.75%) |
Nov 11, 2021 | 2.670 | 2.747 | 2.630 | 2.670 | 2,047,202 | +0.04(+1.52%) |
Nov 10, 2021 | 2.740 | 2.630 | 1,442,730 | -0.10(-3.66%) | ||
Nov 09, 2021 | 2.770 | 2.800 | 2.672 | 2.730 | 1,756,752 | -0.01(-0.36%) |
Nov 08, 2021 | 2.750 | 2.871 | 2.700 | 2.740 | 1,704,454 | +0.00(+0.00%) |
Nov 05, 2021 | 2.790 | 2.880 | 2.700 | 2.740 | 1,543,119 | -0.06(-2.14%) |
Nov 04, 2021 | 2.980 | 2.990 | 2.740 | 2.800 | 3,461,033 | -0.19(-6.35%) |
Nov 03, 2021 | 3.050 | 3.050 | 2.970 | 2.990 | 1,601,553 | -0.06(-1.97%) |
Nov 02, 2021 | 3.040 | 3.090 | 2.950 | 3.050 | 2,141,346 | +0.00(+0.00%) |