Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.008 | 3.322 | 3.227 | 253,375 | +0.25(+8.31%) | |
Jan 28, 2022 | 2.980 | 2.989 | 2.837 | 2.980 | 290,027 | +0.25(+9.06%) |
Jan 27, 2022 | 2.789 | 2.856 | 2.685 | 2.732 | 111,809 | -0.06(-2.05%) |
Jan 26, 2022 | 2.818 | 2.932 | 2.742 | 2.789 | 118,711 | +0.00(+0.00%) |
Jan 25, 2022 | 2.656 | 2.873 | 2.618 | 2.789 | 143,182 | +0.05(+1.74%) |
Jan 24, 2022 | 2.694 | 2.761 | 2.599 | 2.742 | 390,557 | -0.04(-1.37%) |
Jan 21, 2022 | 2.837 | 2.837 | 2.713 | 2.780 | 188,952 | -0.06(-2.01%) |
Jan 20, 2022 | 2.904 | 2.961 | 2.823 | 2.837 | 62,470 | -0.07(-2.30%) |
Jan 19, 2022 | 2.951 | 3.018 | 2.875 | 2.904 | 71,151 | -0.01(-0.33%) |
Jan 18, 2022 | 3.208 | 3.237 | 2.875 | 2.913 | 283,824 | -0.30(-9.47%) |
Jan 14, 2022 | 3.218 | 0 | +0.08(+2.42%) | |||
Jan 13, 2022 | 3.142 | 3.265 | 3.094 | 3.142 | 124,782 | +0.01(+0.30%) |
Jan 12, 2022 | 3.008 | 3.187 | 2.961 | 3.132 | 190,607 | +0.15(+5.11%) |
Jan 11, 2022 | 2.875 | 2.999 | 2.827 | 2.980 | 66,638 | +0.11(+3.99%) |
Jan 10, 2022 | 2.875 | 2.904 | 2.846 | 2.865 | 77,067 | -0.06(-1.95%) |
Jan 07, 2022 | 2.865 | 2.980 | 2.865 | 2.923 | 84,954 | +0.09(+3.02%) |
Jan 06, 2022 | 2.913 | 2.978 | 2.799 | 2.837 | 105,848 | -0.10(-3.25%) |
Jan 05, 2022 | 3.103 | 3.189 | 2.932 | 2.932 | 193,675 | -0.18(-5.81%) |
Jan 04, 2022 | 3.056 | 3.132 | 2.970 | 3.113 | 135,689 | +0.07(+2.19%) |
Jan 03, 2022 | 2.913 | 3.108 | 2.913 | 3.046 | 133,348 | +0.07(+2.24%) |
Dec 31, 2021 | 3.018 | 3.075 | 2.913 | 2.980 | 43,468 | -0.06(-1.88%) |
Dec 30, 2021 | 3.084 | 3.189 | 3.037 | 3.037 | 114,159 | -0.08(-2.45%) |
Dec 29, 2021 | 3.103 | 3.180 | 2.989 | 3.113 | 84,322 | +0.01(+0.31%) |
Dec 28, 2021 | 3.142 | 3.208 | 3.061 | 3.103 | 75,204 | -0.01(-0.31%) |
Dec 27, 2021 | 3.037 | 3.180 | 3.008 | 3.113 | 117,914 | +0.09(+2.83%) |
Dec 23, 2021 | 2.970 | 3.132 | 2.932 | 3.027 | 103,389 | +0.07(+2.25%) |
Dec 22, 2021 | 2.894 | 2.980 | 2.865 | 2.961 | 136,996 | +0.05(+1.63%) |
Dec 21, 2021 | 2.913 | 2.970 | 2.846 | 2.913 | 109,759 | +0.00(+0.00%) |
Dec 20, 2021 | 2.780 | 2.923 | 2.780 | 2.913 | 239,690 | -0.03(-0.97%) |
Dec 17, 2021 | 2.923 | 3.027 | 2.865 | 2.942 | 101,051 | +0.00(+0.00%) |
Dec 16, 2021 | 2.989 | 3.037 | 2.913 | 2.942 | 354,800 | -0.04(-1.28%) |
Dec 15, 2021 | 2.923 | 3.008 | 2.827 | 2.980 | 159,714 | +0.01(+0.32%) |
Dec 14, 2021 | 3.008 | 3.094 | 2.963 | 2.970 | 155,742 | -0.05(-1.58%) |
Dec 13, 2021 | 3.084 | 3.132 | 3.008 | 3.018 | 152,604 | -0.14(-4.52%) |
Dec 10, 2021 | 3.227 | 3.294 | 3.161 | 3.161 | 103,572 | -0.05(-1.48%) |
Dec 09, 2021 | 3.256 | 3.294 | 3.148 | 3.208 | 108,475 | -0.03(-0.88%) |
Dec 08, 2021 | 3.294 | 3.341 | 3.189 | 3.237 | 88,851 | -0.04(-1.16%) |
Dec 07, 2021 | 3.189 | 3.351 | 3.189 | 3.275 | 277,091 | +0.17(+5.52%) |
Dec 06, 2021 | 2.999 | 3.142 | 2.970 | 3.103 | 193,141 | +0.12(+4.15%) |
Dec 03, 2021 | 3.123 | 3.231 | 2.961 | 2.980 | 422,120 | -0.21(-6.57%) |
Dec 02, 2021 | 3.180 | 3.284 | 3.065 | 3.189 | 457,844 | +0.07(+2.13%) |
Dec 01, 2021 | 3.075 | 3.237 | 3.018 | 3.123 | 343,766 | +0.14(+4.79%) |
Nov 30, 2021 | 2.827 | 2.989 | 2.770 | 2.980 | 487,866 | +0.11(+3.99%) |
Nov 29, 2021 | 2.961 | 2.961 | 2.865 | 2.865 | 143,173 | -0.07(-2.27%) |
Nov 26, 2021 | 2.980 | 2.980 | 2.827 | 2.932 | 212,305 | -0.08(-2.53%) |
Nov 24, 2021 | 2.942 | 3.037 | 2.865 | 3.008 | 172,085 | +0.04(+1.28%) |
Nov 23, 2021 | 2.913 | 2.980 | 2.843 | 2.970 | 220,928 | +0.13(+4.70%) |
Nov 22, 2021 | 2.961 | 2.975 | 2.799 | 2.837 | 294,170 | -0.06(-1.97%) |
Nov 19, 2021 | 3.132 | 3.180 | 2.885 | 2.894 | 343,706 | -0.30(-9.52%) |
Nov 18, 2021 | 3.256 | 3.208 | 3.103 | 3.199 | 568,302 | -0.07(-2.04%) |
Nov 17, 2021 | 3.370 | 3.498 | 3.208 | 3.265 | 301,168 | -0.10(-2.83%) |
Nov 16, 2021 | 3.646 | 3.684 | 3.361 | 3.361 | 188,225 | -0.31(-8.55%) |
Nov 15, 2021 | 3.579 | 3.751 | 3.380 | 3.675 | 392,423 | +0.17(+4.89%) |
Nov 12, 2021 | 3.551 | 3.635 | 3.427 | 3.503 | 253,452 | -0.06(-1.60%) |
Nov 11, 2021 | 3.646 | 3.760 | 3.560 | 3.560 | 250,116 | -0.10(-2.86%) |
Nov 10, 2021 | 3.837 | 3.665 | 471,803 | -0.08(-2.04%) | ||
Nov 09, 2021 | 3.732 | 3.941 | 3.732 | 3.741 | 425,351 | +0.01(+0.26%) |
Nov 08, 2021 | 3.665 | 3.903 | 3.618 | 3.732 | 406,460 | +0.15(+4.26%) |
Nov 05, 2021 | 3.513 | 3.618 | 3.456 | 3.579 | 142,536 | +0.07(+1.90%) |
Nov 04, 2021 | 3.684 | 3.760 | 3.484 | 3.513 | 185,233 | -0.14(-3.91%) |
Nov 03, 2021 | 3.380 | 3.675 | 3.351 | 3.656 | 355,661 | +0.24(+6.96%) |
Nov 02, 2021 | 3.408 | 3.459 | 3.332 | 3.418 | 184,918 | +0.00(+0.00%) |