Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 2.533 | 2.644 | 2.335 | 2.391 | 258,896 | -0.10(-4.13%) |
Jan 27, 2022 | 2.778 | 2.984 | 2.375 | 2.494 | 250,094 | -0.31(-11.02%) |
Jan 26, 2022 | 3.024 | 3.119 | 2.771 | 2.802 | 106,466 | -0.19(-6.35%) |
Jan 25, 2022 | 2.866 | 3.099 | 2.810 | 2.992 | 42,903 | +0.10(+3.56%) |
Jan 24, 2022 | 2.968 | 2.981 | 2.723 | 2.889 | 90,499 | -0.19(-6.17%) |
Jan 21, 2022 | 3.214 | 3.214 | 2.976 | 3.079 | 42,099 | -0.16(-4.89%) |
Jan 20, 2022 | 3.182 | 3.364 | 3.143 | 3.238 | 62,017 | +0.06(+1.74%) |
Jan 19, 2022 | 3.253 | 3.285 | 3.143 | 3.182 | 24,610 | -0.07(-2.19%) |
Jan 18, 2022 | 3.333 | 3.364 | 3.206 | 3.253 | 48,128 | -0.13(-3.97%) |
Jan 14, 2022 | 3.388 | 0 | -0.04(-1.15%) | |||
Jan 13, 2022 | 3.348 | 3.491 | 3.245 | 3.428 | 66,658 | +0.08(+2.24%) |
Jan 12, 2022 | 3.420 | 3.420 | 3.249 | 3.352 | 21,420 | -0.03(-0.82%) |
Jan 11, 2022 | 3.268 | 3.435 | 3.244 | 3.380 | 39,611 | +0.11(+3.39%) |
Jan 10, 2022 | 3.182 | 3.340 | 2.992 | 3.269 | 148,141 | +0.08(+2.48%) |
Jan 07, 2022 | 3.206 | 3.307 | 3.111 | 3.190 | 83,623 | -0.05(-1.47%) |
Jan 06, 2022 | 3.396 | 3.467 | 3.166 | 3.238 | 226,399 | -0.25(-7.15%) |
Jan 05, 2022 | 3.815 | 4.947 | 3.467 | 3.487 | 4,154,870 | -0.23(-6.08%) |
Jan 04, 2022 | 3.768 | 3.831 | 3.641 | 3.713 | 14,060 | -0.12(-3.20%) |
Jan 03, 2022 | 3.562 | 3.847 | 3.475 | 3.835 | 73,979 | +0.30(+8.39%) |
Dec 31, 2021 | 3.530 | 3.681 | 3.396 | 3.538 | 99,790 | +0.02(+0.68%) |
Dec 30, 2021 | 3.435 | 3.554 | 3.364 | 3.515 | 46,698 | +0.04(+1.25%) |
Dec 29, 2021 | 3.681 | 3.728 | 3.380 | 3.471 | 94,387 | -0.22(-5.90%) |
Dec 28, 2021 | 3.815 | 3.839 | 3.665 | 3.689 | 85,097 | -0.13(-3.32%) |
Dec 27, 2021 | 3.633 | 3.855 | 3.633 | 3.815 | 29,784 | +0.21(+5.70%) |
Dec 23, 2021 | 3.633 | 3.720 | 3.570 | 3.610 | 25,664 | -0.06(-1.72%) |
Dec 22, 2021 | 3.491 | 3.847 | 3.483 | 3.673 | 33,243 | +0.15(+4.27%) |
Dec 21, 2021 | 3.562 | 3.641 | 3.467 | 3.523 | 31,460 | -0.06(-1.55%) |
Dec 20, 2021 | 3.420 | 3.586 | 3.348 | 3.578 | 37,681 | +0.16(+4.63%) |
Dec 17, 2021 | 3.372 | 3.428 | 3.317 | 3.420 | 32,730 | -0.02(-0.69%) |
Dec 16, 2021 | 3.507 | 3.681 | 3.443 | 3.443 | 29,746 | -0.06(-1.81%) |
Dec 15, 2021 | 3.356 | 3.602 | 3.261 | 3.507 | 51,437 | +0.19(+5.73%) |
Dec 14, 2021 | 3.515 | 3.538 | 3.265 | 3.317 | 90,844 | -0.24(-6.68%) |
Dec 13, 2021 | 3.530 | 3.649 | 3.451 | 3.554 | 37,071 | +0.01(+0.22%) |
Dec 10, 2021 | 3.515 | 3.879 | 3.471 | 3.546 | 136,829 | +0.02(+0.45%) |
Dec 09, 2021 | 3.697 | 3.815 | 3.507 | 3.530 | 44,241 | -0.19(-5.11%) |
Dec 08, 2021 | 3.633 | 3.768 | 3.570 | 3.720 | 24,176 | +0.14(+3.98%) |
Dec 07, 2021 | 3.364 | 3.744 | 3.364 | 3.578 | 90,783 | +0.23(+6.86%) |
Dec 06, 2021 | 3.435 | 3.435 | 3.222 | 3.348 | 61,405 | -0.09(-2.76%) |
Dec 03, 2021 | 3.618 | 3.697 | 3.166 | 3.443 | 119,552 | -0.13(-3.76%) |
Dec 02, 2021 | 3.420 | 3.855 | 3.372 | 3.578 | 105,169 | +0.21(+6.10%) |
Dec 01, 2021 | 3.831 | 4.026 | 3.356 | 3.372 | 285,593 | -0.37(-9.94%) |
Nov 30, 2021 | 4.077 | 4.124 | 3.618 | 3.744 | 339,135 | -0.32(-7.98%) |
Nov 29, 2021 | 4.148 | 4.433 | 4.021 | 4.069 | 488,856 | +0.02(+0.39%) |
Nov 26, 2021 | 4.045 | 4.100 | 3.808 | 4.053 | 57,945 | +0.02(+0.59%) |
Nov 24, 2021 | 3.982 | 4.148 | 3.911 | 4.029 | 100,557 | +0.03(+0.79%) |
Nov 23, 2021 | 4.005 | 4.172 | 3.879 | 3.998 | 132,147 | -0.02(-0.39%) |
Nov 22, 2021 | 4.520 | 4.718 | 4.013 | 4.013 | 291,250 | -0.59(-12.89%) |
Nov 19, 2021 | 4.639 | 4.813 | 4.441 | 4.607 | 168,739 | -0.13(-2.84%) |
Nov 18, 2021 | 5.312 | 4.742 | 4.528 | 4.742 | 347,972 | -0.41(-7.99%) |
Nov 17, 2021 | 4.908 | 5.343 | 4.765 | 5.153 | 587,230 | +0.13(+2.52%) |
Nov 16, 2021 | 4.599 | 5.058 | 4.591 | 5.027 | 1,148,435 | -0.28(-5.22%) |
Nov 15, 2021 | 4.520 | 7.599 | 4.480 | 5.304 | 46,364,408 | +0.90(+20.50%) |
Nov 12, 2021 | 4.314 | 4.536 | 4.314 | 4.401 | 11,081 | +0.01(+0.18%) |
Nov 11, 2021 | 4.472 | 4.472 | 4.275 | 4.393 | 16,928 | -0.08(-1.77%) |
Nov 10, 2021 | 4.385 | 4.472 | 13,880 | -0.19(-4.07%) | ||
Nov 09, 2021 | 4.750 | 4.829 | 4.354 | 4.662 | 40,780 | -0.28(-5.61%) |
Nov 08, 2021 | 4.828 | 4.939 | 4.694 | 4.939 | 9,477 | +0.13(+2.63%) |
Nov 05, 2021 | 4.900 | 4.939 | 4.670 | 4.813 | 25,101 | -0.07(-1.46%) |
Nov 04, 2021 | 4.924 | 5.036 | 4.750 | 4.884 | 35,465 | +0.08(+1.66%) |
Nov 03, 2021 | 4.734 | 4.805 | 4.472 | 4.804 | 23,475 | +0.10(+2.18%) |
Nov 02, 2021 | 4.496 | 4.742 | 4.449 | 4.702 | 45,473 | +0.16(+3.48%) |