Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.140 | 3.200 | 144,799 | +0.06(+1.91%) | ||
Jan 28, 2022 | 3.130 | 3.220 | 2.920 | 3.140 | 151,257 | +0.00(+0.00%) |
Jan 27, 2022 | 3.380 | 3.400 | 3.090 | 3.140 | 243,150 | -0.16(-4.85%) |
Jan 26, 2022 | 3.370 | 3.400 | 3.150 | 3.300 | 268,062 | +0.02(+0.61%) |
Jan 25, 2022 | 3.000 | 3.420 | 2.970 | 3.280 | 497,545 | +0.27(+8.97%) |
Jan 24, 2022 | 2.840 | 3.050 | 2.700 | 3.010 | 320,796 | +0.15(+5.24%) |
Jan 21, 2022 | 2.800 | 2.920 | 2.750 | 2.860 | 159,423 | +0.04(+1.42%) |
Jan 20, 2022 | 2.670 | 2.820 | 2.600 | 2.820 | 136,777 | +0.17(+6.42%) |
Jan 19, 2022 | 2.870 | 2.900 | 2.640 | 2.650 | 130,531 | -0.16(-5.69%) |
Jan 18, 2022 | 2.930 | 2.980 | 2.730 | 2.810 | 174,991 | -0.11(-3.77%) |
Jan 14, 2022 | 2.920 | 0 | +0.12(+4.29%) | |||
Jan 13, 2022 | 2.830 | 2.840 | 2.730 | 2.800 | 101,796 | -0.03(-1.06%) |
Jan 12, 2022 | 2.760 | 2.840 | 2.650 | 2.830 | 159,301 | +0.11(+4.04%) |
Jan 11, 2022 | 2.630 | 2.740 | 2.580 | 2.720 | 196,510 | +0.09(+3.42%) |
Jan 10, 2022 | 2.640 | 2.640 | 2.565 | 2.630 | 65,405 | -0.07(-2.59%) |
Jan 07, 2022 | 2.670 | 2.770 | 2.650 | 2.700 | 90,660 | +0.03(+1.12%) |
Jan 06, 2022 | 2.600 | 2.680 | 2.500 | 2.670 | 63,231 | +0.07(+2.69%) |
Jan 05, 2022 | 2.640 | 2.770 | 2.500 | 2.600 | 233,868 | -0.05(-1.89%) |
Jan 04, 2022 | 2.790 | 2.800 | 2.570 | 2.650 | 104,804 | -0.11(-3.99%) |
Jan 03, 2022 | 2.690 | 2.790 | 2.640 | 2.760 | 96,091 | +0.09(+3.37%) |
Dec 31, 2021 | 2.820 | 2.870 | 2.660 | 2.670 | 157,474 | -0.15(-5.32%) |
Dec 30, 2021 | 2.720 | 2.880 | 2.660 | 2.820 | 89,073 | +0.10(+3.68%) |
Dec 29, 2021 | 2.670 | 2.820 | 2.660 | 2.720 | 162,886 | +0.02(+0.74%) |
Dec 28, 2021 | 2.780 | 2.816 | 2.670 | 2.700 | 128,774 | -0.09(-3.23%) |
Dec 27, 2021 | 2.920 | 2.960 | 2.700 | 2.790 | 190,070 | -0.21(-7.00%) |
Dec 23, 2021 | 2.670 | 3.000 | 2.630 | 3.000 | 257,041 | +0.31(+11.52%) |
Dec 22, 2021 | 2.670 | 2.720 | 2.580 | 2.690 | 130,556 | +0.02(+0.75%) |
Dec 21, 2021 | 2.500 | 2.730 | 2.490 | 2.670 | 255,362 | +0.16(+6.37%) |
Dec 20, 2021 | 2.540 | 2.600 | 2.490 | 2.510 | 150,308 | -0.06(-2.33%) |
Dec 17, 2021 | 2.550 | 2.674 | 2.510 | 2.570 | 347,456 | +0.00(+0.00%) |
Dec 16, 2021 | 2.720 | 2.760 | 2.560 | 2.570 | 167,496 | -0.15(-5.51%) |
Dec 15, 2021 | 2.730 | 2.760 | 2.460 | 2.720 | 292,099 | -0.01(-0.37%) |
Dec 14, 2021 | 2.910 | 2.910 | 2.635 | 2.730 | 199,721 | -0.23(-7.77%) |
Dec 13, 2021 | 2.690 | 3.000 | 2.620 | 2.960 | 362,787 | +0.22(+8.03%) |
Dec 10, 2021 | 2.780 | 2.800 | 2.690 | 2.740 | 160,168 | -0.04(-1.44%) |
Dec 09, 2021 | 2.600 | 2.920 | 2.596 | 2.780 | 743,278 | +0.24(+9.45%) |
Dec 08, 2021 | 2.270 | 2.570 | 2.270 | 2.540 | 389,770 | +0.26(+11.40%) |
Dec 07, 2021 | 2.330 | 2.370 | 2.260 | 2.280 | 209,664 | +0.11(+5.07%) |
Dec 06, 2021 | 2.130 | 2.258 | 2.060 | 2.170 | 277,101 | +0.02(+0.93%) |
Dec 03, 2021 | 2.280 | 2.310 | 2.110 | 2.150 | 172,947 | -0.13(-5.70%) |
Dec 02, 2021 | 2.140 | 2.320 | 2.100 | 2.280 | 161,640 | +0.17(+8.06%) |
Dec 01, 2021 | 2.330 | 2.350 | 2.110 | 2.110 | 119,123 | -0.19(-8.26%) |
Nov 30, 2021 | 2.300 | 2.350 | 2.300 | 2.300 | 93,430 | -0.03(-1.29%) |
Nov 29, 2021 | 2.410 | 2.410 | 2.300 | 2.330 | 100,703 | -0.09(-3.72%) |
Nov 26, 2021 | 2.410 | 2.420 | 2.310 | 2.420 | 147,902 | +0.01(+0.41%) |
Nov 24, 2021 | 2.280 | 2.430 | 2.280 | 2.410 | 106,370 | +0.10(+4.33%) |
Nov 23, 2021 | 2.290 | 2.350 | 2.250 | 2.310 | 203,365 | +0.01(+0.43%) |
Nov 22, 2021 | 2.310 | 2.350 | 2.280 | 2.300 | 112,036 | -0.02(-0.86%) |
Nov 19, 2021 | 2.310 | 2.450 | 2.300 | 2.320 | 151,244 | -0.02(-0.85%) |
Nov 18, 2021 | 2.370 | 2.340 | 2.230 | 2.340 | 220,634 | -0.04(-1.68%) |
Nov 17, 2021 | 2.420 | 2.460 | 2.350 | 2.380 | 215,509 | -0.09(-3.64%) |
Nov 16, 2021 | 2.490 | 2.490 | 2.355 | 2.470 | 254,076 | +0.16(+6.93%) |
Nov 15, 2021 | 2.440 | 2.460 | 2.290 | 2.310 | 133,341 | -0.15(-6.10%) |
Nov 12, 2021 | 2.350 | 2.480 | 2.320 | 2.460 | 283,810 | +0.09(+3.80%) |
Nov 11, 2021 | 2.370 | 2.450 | 2.350 | 2.370 | 127,954 | -0.01(-0.42%) |
Nov 10, 2021 | 2.360 | 2.380 | 122,691 | +0.08(+3.48%) | ||
Nov 09, 2021 | 2.320 | 2.350 | 2.300 | 2.300 | 102,048 | -0.02(-0.86%) |
Nov 08, 2021 | 2.360 | 2.440 | 2.320 | 2.320 | 154,470 | -0.04(-1.69%) |
Nov 05, 2021 | 2.390 | 2.420 | 2.320 | 2.360 | 255,995 | -0.03(-1.26%) |
Nov 04, 2021 | 2.460 | 2.479 | 2.350 | 2.390 | 121,491 | -0.08(-3.24%) |
Nov 03, 2021 | 2.390 | 2.490 | 2.330 | 2.470 | 243,775 | +0.10(+4.22%) |
Nov 02, 2021 | 2.290 | 2.370 | 2.260 | 2.370 | 114,225 | +0.07(+3.04%) |