Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.826 | 2.964 | 2.826 | 2.964 | 67,180 | +0.09(+3.12%) |
Jan 28, 2022 | 2.850 | 2.875 | 2.810 | 2.875 | 63,877 | +0.07(+2.32%) |
Jan 27, 2022 | 2.932 | 2.932 | 2.810 | 2.810 | 60,668 | -0.10(-3.36%) |
Jan 26, 2022 | 2.915 | 2.924 | 2.883 | 2.907 | 63,933 | +0.03(+1.13%) |
Jan 25, 2022 | 2.858 | 2.858 | 2.834 | 2.875 | 62,857 | +0.00(+0.00%) |
Jan 24, 2022 | 3.013 | 3.054 | 2.764 | 2.875 | 192,321 | -0.21(-6.86%) |
Jan 21, 2022 | 3.103 | 3.119 | 3.013 | 3.086 | 84,513 | +0.01(+0.26%) |
Jan 20, 2022 | 3.184 | 3.249 | 3.078 | 3.078 | 45,408 | -0.13(-4.06%) |
Jan 19, 2022 | 3.282 | 3.294 | 3.176 | 3.209 | 49,246 | -0.08(-2.48%) |
Jan 18, 2022 | 3.290 | 3.331 | 3.282 | 3.290 | 41,078 | -0.04(-1.22%) |
Jan 14, 2022 | 3.331 | 0 | +0.01(+0.25%) | |||
Jan 13, 2022 | 3.388 | 3.404 | 3.275 | 3.323 | 82,091 | -0.01(-0.24%) |
Jan 12, 2022 | 3.298 | 3.355 | 3.290 | 3.331 | 80,772 | +0.04(+1.24%) |
Jan 11, 2022 | 3.217 | 3.298 | 3.201 | 3.290 | 100,551 | +0.07(+2.28%) |
Jan 10, 2022 | 3.200 | 3.217 | 3.120 | 3.217 | 51,850 | +0.02(+0.77%) |
Jan 07, 2022 | 3.111 | 3.200 | 3.111 | 3.192 | 103,175 | +0.13(+4.26%) |
Jan 06, 2022 | 3.062 | 3.176 | 3.054 | 3.062 | 81,577 | -0.02(-0.53%) |
Jan 05, 2022 | 3.176 | 3.187 | 3.029 | 3.078 | 107,559 | -0.07(-2.07%) |
Jan 04, 2022 | 3.184 | 3.217 | 3.070 | 3.143 | 67,279 | -0.01(-0.26%) |
Jan 03, 2022 | 3.160 | 3.200 | 3.119 | 3.152 | 97,399 | -0.02(-0.77%) |
Dec 31, 2021 | 3.160 | 3.241 | 3.095 | 3.176 | 95,750 | +0.02(+0.78%) |
Dec 30, 2021 | 3.046 | 3.176 | 3.046 | 3.152 | 44,705 | +0.10(+3.20%) |
Dec 29, 2021 | 3.078 | 3.143 | 3.054 | 3.054 | 53,788 | -0.05(-1.57%) |
Dec 28, 2021 | 3.160 | 3.168 | 3.095 | 3.103 | 29,830 | -0.03(-1.04%) |
Dec 27, 2021 | 3.184 | 3.192 | 3.131 | 3.135 | 73,338 | -0.05(-1.53%) |
Dec 23, 2021 | 3.176 | 3.184 | 3.095 | 3.184 | 72,996 | +0.04(+1.30%) |
Dec 22, 2021 | 3.111 | 3.176 | 3.111 | 3.143 | 61,203 | +0.00(+0.00%) |
Dec 21, 2021 | 3.119 | 3.192 | 3.086 | 3.143 | 107,942 | +0.07(+2.12%) |
Dec 20, 2021 | 3.135 | 3.144 | 3.054 | 3.078 | 129,330 | -0.07(-2.33%) |
Dec 17, 2021 | 3.217 | 3.217 | 3.078 | 3.152 | 124,824 | -0.03(-1.02%) |
Dec 16, 2021 | 3.217 | 3.257 | 3.123 | 3.184 | 139,219 | -0.02(-0.51%) |
Dec 15, 2021 | 3.086 | 3.200 | 2.997 | 3.200 | 130,510 | +0.14(+4.52%) |
Dec 14, 2021 | 3.054 | 3.127 | 3.046 | 3.062 | 78,417 | +0.01(+0.27%) |
Dec 13, 2021 | 3.127 | 3.127 | 3.013 | 3.054 | 52,960 | -0.05(-1.57%) |
Dec 10, 2021 | 3.135 | 3.176 | 3.029 | 3.103 | 111,885 | +0.00(+0.00%) |
Dec 09, 2021 | 3.062 | 3.143 | 3.062 | 3.103 | 94,548 | +0.04(+1.33%) |
Dec 08, 2021 | 2.997 | 3.078 | 2.948 | 3.062 | 58,281 | +0.10(+3.30%) |
Dec 07, 2021 | 2.989 | 3.046 | 2.940 | 2.964 | 93,526 | +0.02(+0.55%) |
Dec 06, 2021 | 2.997 | 2.997 | 2.858 | 2.948 | 98,172 | -0.05(-1.63%) |
Dec 03, 2021 | 3.103 | 3.103 | 2.899 | 2.997 | 104,202 | -0.08(-2.54%) |
Dec 02, 2021 | 3.012 | 3.075 | 2.948 | 3.075 | 140,655 | +0.13(+4.58%) |
Dec 01, 2021 | 3.138 | 3.202 | 2.857 | 2.940 | 340,849 | -0.17(-5.60%) |
Nov 30, 2021 | 3.091 | 3.131 | 3.012 | 3.115 | 241,769 | +0.02(+0.77%) |
Nov 29, 2021 | 3.075 | 3.091 | 3.012 | 3.091 | 150,997 | +0.05(+1.56%) |
Nov 26, 2021 | 2.956 | 3.043 | 2.901 | 3.043 | 99,548 | +0.00(+0.00%) |
Nov 24, 2021 | 2.893 | 3.051 | 2.893 | 3.043 | 146,932 | +0.17(+5.78%) |
Nov 23, 2021 | 2.893 | 2.893 | 2.853 | 2.877 | 37,889 | +0.01(+0.28%) |
Nov 22, 2021 | 2.909 | 2.948 | 2.877 | 2.869 | 95,821 | -0.06(-1.90%) |
Nov 19, 2021 | 2.901 | 2.940 | 2.901 | 2.925 | 39,818 | +0.02(+0.54%) |
Nov 18, 2021 | 2.932 | 2.932 | 2.909 | 2.909 | 61,375 | -0.04(-1.34%) |
Nov 17, 2021 | 2.956 | 2.956 | 2.917 | 2.948 | 49,098 | -0.01(-0.27%) |
Nov 16, 2021 | 2.988 | 2.988 | 2.917 | 2.956 | 72,308 | -0.01(-0.27%) |
Nov 15, 2021 | 2.948 | 2.996 | 2.925 | 2.964 | 56,410 | +0.02(+0.81%) |
Nov 12, 2021 | 3.012 | 3.043 | 2.893 | 2.940 | 145,198 | -0.08(-2.62%) |
Nov 11, 2021 | 3.043 | 3.067 | 2.996 | 3.020 | 88,387 | -0.04(-1.30%) |
Nov 10, 2021 | 3.099 | 3.059 | 75,475 | -0.03(-1.03%) | ||
Nov 09, 2021 | 3.178 | 3.202 | 3.067 | 3.091 | 119,442 | -0.08(-2.50%) |
Nov 08, 2021 | 3.194 | 3.210 | 3.099 | 3.170 | 140,907 | -0.02(-0.74%) |
Nov 05, 2021 | 3.162 | 3.234 | 3.091 | 3.194 | 115,564 | +0.06(+2.03%) |
Nov 04, 2021 | 3.146 | 3.289 | 3.083 | 3.131 | 516,838 | -0.01(-0.25%) |
Nov 03, 2021 | 3.138 | 3.170 | 3.075 | 3.138 | 142,841 | -0.02(-0.75%) |
Nov 02, 2021 | 3.170 | 3.170 | 3.131 | 3.162 | 48,272 | -0.01(-0.25%) |