Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.160 | 2.380 | 2.250 | 586,137 | +0.03(+1.35%) | |
Jan 28, 2022 | 2.290 | 2.330 | 2.150 | 2.220 | 713,002 | -0.06(-2.63%) |
Jan 27, 2022 | 2.490 | 2.490 | 2.270 | 2.280 | 719,503 | -0.16(-6.56%) |
Jan 26, 2022 | 2.590 | 2.590 | 2.430 | 2.440 | 497,251 | -0.08(-3.17%) |
Jan 25, 2022 | 2.600 | 2.625 | 2.450 | 2.520 | 596,718 | -0.14(-5.26%) |
Jan 24, 2022 | 2.520 | 2.690 | 2.465 | 2.660 | 638,088 | +0.05(+1.92%) |
Jan 21, 2022 | 2.610 | 2.660 | 2.511 | 2.610 | 527,704 | -0.03(-1.14%) |
Jan 20, 2022 | 2.760 | 2.780 | 2.640 | 2.640 | 493,608 | -0.08(-2.94%) |
Jan 19, 2022 | 2.720 | 2.805 | 2.650 | 2.720 | 558,898 | -0.02(-0.73%) |
Jan 18, 2022 | 2.720 | 2.760 | 2.660 | 2.740 | 651,463 | -0.02(-0.72%) |
Jan 14, 2022 | 2.760 | 0 | -0.06(-2.13%) | |||
Jan 13, 2022 | 2.790 | 2.845 | 2.695 | 2.820 | 361,462 | +0.03(+1.08%) |
Jan 12, 2022 | 2.660 | 2.820 | 2.660 | 2.790 | 394,151 | +0.13(+4.89%) |
Jan 11, 2022 | 2.670 | 2.735 | 2.640 | 2.660 | 810,731 | -0.04(-1.48%) |
Jan 10, 2022 | 2.700 | 2.740 | 2.560 | 2.700 | 584,775 | -0.03(-1.10%) |
Jan 07, 2022 | 2.750 | 2.800 | 2.700 | 2.730 | 395,153 | -0.04(-1.44%) |
Jan 06, 2022 | 2.970 | 3.000 | 2.730 | 2.770 | 1,372,551 | -0.14(-4.81%) |
Jan 05, 2022 | 2.780 | 3.230 | 2.710 | 2.910 | 3,524,652 | +0.11(+3.93%) |
Jan 04, 2022 | 2.810 | 2.900 | 2.720 | 2.800 | 587,772 | +0.00(+0.00%) |
Jan 03, 2022 | 2.720 | 2.980 | 2.640 | 2.800 | 1,385,938 | +0.08(+2.94%) |
Dec 31, 2021 | 2.750 | 2.779 | 2.620 | 2.720 | 589,395 | -0.07(-2.51%) |
Dec 30, 2021 | 2.770 | 2.910 | 2.757 | 2.790 | 742,916 | +0.01(+0.36%) |
Dec 29, 2021 | 2.600 | 2.810 | 2.480 | 2.780 | 792,083 | +0.16(+6.11%) |
Dec 28, 2021 | 2.550 | 2.740 | 2.530 | 2.620 | 894,705 | +0.08(+3.15%) |
Dec 27, 2021 | 2.300 | 2.540 | 2.280 | 2.540 | 806,946 | +0.26(+11.40%) |
Dec 23, 2021 | 2.280 | 2.360 | 2.275 | 2.280 | 761,733 | -0.05(-2.15%) |
Dec 22, 2021 | 2.310 | 2.360 | 2.260 | 2.330 | 730,748 | -0.02(-0.85%) |
Dec 21, 2021 | 2.330 | 2.460 | 2.320 | 2.350 | 907,449 | +0.10(+4.44%) |
Dec 20, 2021 | 2.370 | 2.380 | 2.240 | 2.250 | 760,294 | -0.17(-7.02%) |
Dec 17, 2021 | 2.480 | 2.490 | 2.350 | 2.420 | 1,356,612 | -0.08(-3.20%) |
Dec 16, 2021 | 2.450 | 2.640 | 2.400 | 2.500 | 1,075,188 | +0.06(+2.46%) |
Dec 15, 2021 | 2.470 | 2.525 | 2.370 | 2.440 | 1,745,545 | -0.02(-0.81%) |
Dec 14, 2021 | 2.600 | 2.660 | 2.455 | 2.460 | 1,841,764 | -0.17(-6.46%) |
Dec 13, 2021 | 2.800 | 2.800 | 2.580 | 2.630 | 1,115,381 | -0.18(-6.41%) |
Dec 10, 2021 | 2.810 | 2.870 | 2.757 | 2.810 | 694,713 | +0.02(+0.72%) |
Dec 09, 2021 | 2.840 | 2.975 | 2.710 | 2.790 | 1,055,402 | -0.05(-1.76%) |
Dec 08, 2021 | 2.540 | 2.880 | 2.420 | 2.840 | 1,267,405 | +0.29(+11.37%) |
Dec 07, 2021 | 2.480 | 2.670 | 2.460 | 2.550 | 1,533,623 | +0.14(+5.81%) |
Dec 06, 2021 | 2.480 | 2.575 | 2.180 | 2.410 | 1,466,581 | +0.00(+0.00%) |
Dec 03, 2021 | 2.500 | 2.600 | 2.380 | 2.410 | 838,815 | -0.12(-4.74%) |
Dec 02, 2021 | 2.400 | 2.650 | 2.400 | 2.530 | 1,366,506 | +0.16(+6.75%) |
Dec 01, 2021 | 2.770 | 2.800 | 2.320 | 2.370 | 4,627,178 | -0.37(-13.50%) |
Nov 30, 2021 | 3.200 | 3.250 | 2.700 | 2.740 | 2,180,586 | -0.50(-15.43%) |
Nov 29, 2021 | 3.370 | 3.450 | 3.210 | 3.240 | 622,503 | -0.07(-2.11%) |
Nov 26, 2021 | 3.440 | 3.450 | 3.250 | 3.310 | 495,571 | -0.17(-4.89%) |
Nov 24, 2021 | 3.720 | 3.800 | 3.450 | 3.480 | 570,505 | -0.27(-7.20%) |
Nov 23, 2021 | 3.550 | 3.800 | 3.550 | 3.750 | 681,801 | +0.18(+5.04%) |
Nov 22, 2021 | 3.690 | 3.700 | 3.460 | 3.570 | 1,204,014 | -0.05(-1.38%) |
Nov 19, 2021 | 3.910 | 3.970 | 3.610 | 3.620 | 786,112 | -0.31(-7.89%) |
Nov 18, 2021 | 4.070 | 3.955 | 3.915 | 3.930 | 534,620 | -0.09(-2.24%) |
Nov 17, 2021 | 4.140 | 4.140 | 3.960 | 4.020 | 544,145 | -0.13(-3.13%) |
Nov 16, 2021 | 4.160 | 4.200 | 4.080 | 4.150 | 539,369 | +0.02(+0.48%) |
Nov 15, 2021 | 4.240 | 4.250 | 4.105 | 4.130 | 634,186 | -0.11(-2.59%) |
Nov 12, 2021 | 4.150 | 4.285 | 4.140 | 4.240 | 556,096 | +0.12(+2.91%) |
Nov 11, 2021 | 4.480 | 4.480 | 4.090 | 4.120 | 1,105,206 | -0.28(-6.36%) |
Nov 10, 2021 | 4.610 | 4.400 | 1,225,893 | -0.21(-4.56%) | ||
Nov 09, 2021 | 4.380 | 4.620 | 4.380 | 4.610 | 874,243 | +0.21(+4.77%) |
Nov 08, 2021 | 4.280 | 4.550 | 4.280 | 4.400 | 964,711 | +0.12(+2.80%) |
Nov 05, 2021 | 4.170 | 4.630 | 4.100 | 4.280 | 2,474,992 | +0.16(+3.88%) |
Nov 04, 2021 | 4.290 | 4.320 | 4.020 | 4.120 | 9,308,059 | -0.17(-3.96%) |
Nov 03, 2021 | 4.340 | 4.420 | 4.250 | 4.290 | 1,052,269 | -0.05(-1.15%) |
Nov 02, 2021 | 4.290 | 4.395 | 4.250 | 4.340 | 2,042,279 | -0.47(-9.77%) |