Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.730 | 2.840 | 2.730 | 2.820 | 21,220 | +0.01(+0.36%) |
Jan 28, 2022 | 2.895 | 2.895 | 2.782 | 2.810 | 8,789 | -0.04(-1.40%) |
Jan 27, 2022 | 2.840 | 2.855 | 2.820 | 2.850 | 8,187 | +0.01(+0.35%) |
Jan 26, 2022 | 2.840 | 2.930 | 2.820 | 2.840 | 19,962 | +0.05(+1.79%) |
Jan 25, 2022 | 2.765 | 2.800 | 2.740 | 2.790 | 30,763 | +0.01(+0.36%) |
Jan 24, 2022 | 2.970 | 2.970 | 2.750 | 2.780 | 25,914 | -0.06(-2.11%) |
Jan 21, 2022 | 2.890 | 3.100 | 2.820 | 2.840 | 194,377 | -0.03(-1.05%) |
Jan 20, 2022 | 2.910 | 2.960 | 2.840 | 2.870 | 32,709 | -0.06(-2.05%) |
Jan 19, 2022 | 2.970 | 2.980 | 2.920 | 2.930 | 13,693 | -0.05(-1.68%) |
Jan 18, 2022 | 2.940 | 3.020 | 2.940 | 2.980 | 12,448 | -0.02(-0.83%) |
Jan 14, 2022 | 3.005 | 0 | +0.01(+0.50%) | |||
Jan 13, 2022 | 2.990 | 3.030 | 2.900 | 2.990 | 30,801 | +0.07(+2.46%) |
Jan 12, 2022 | 2.851 | 2.940 | 2.840 | 2.918 | 83,636 | +0.06(+2.09%) |
Jan 11, 2022 | 2.900 | 2.990 | 2.850 | 2.858 | 85,824 | -0.04(-1.43%) |
Jan 10, 2022 | 2.950 | 2.950 | 2.863 | 2.900 | 86,287 | -0.09(-3.01%) |
Jan 07, 2022 | 3.025 | 3.050 | 2.975 | 2.990 | 43,842 | -0.07(-2.24%) |
Jan 06, 2022 | 3.150 | 3.171 | 3.021 | 3.058 | 35,581 | -0.08(-2.60%) |
Jan 05, 2022 | 3.280 | 3.290 | 3.140 | 3.140 | 31,159 | -0.04(-1.26%) |
Jan 04, 2022 | 3.180 | 3.245 | 3.110 | 3.180 | 41,920 | -0.06(-1.85%) |
Jan 03, 2022 | 3.220 | 3.290 | 3.122 | 3.240 | 66,584 | +0.00(+0.00%) |
Dec 31, 2021 | 3.150 | 3.250 | 3.150 | 3.240 | 18,496 | +0.11(+3.51%) |
Dec 30, 2021 | 3.070 | 3.183 | 3.060 | 3.130 | 38,784 | +0.03(+0.97%) |
Dec 29, 2021 | 3.100 | 3.130 | 3.060 | 3.100 | 19,920 | +0.00(+0.00%) |
Dec 28, 2021 | 3.100 | 3.139 | 3.090 | 3.100 | 49,312 | +0.02(+0.65%) |
Dec 27, 2021 | 3.170 | 3.260 | 3.040 | 3.080 | 140,902 | -0.11(-3.45%) |
Dec 23, 2021 | 3.220 | 3.250 | 3.150 | 3.190 | 28,054 | +0.03(+0.95%) |
Dec 22, 2021 | 3.190 | 3.215 | 3.140 | 3.160 | 34,496 | -0.03(-0.94%) |
Dec 21, 2021 | 3.180 | 3.200 | 3.150 | 3.190 | 22,334 | +0.06(+1.92%) |
Dec 20, 2021 | 3.210 | 3.260 | 3.130 | 3.130 | 55,966 | -0.14(-4.28%) |
Dec 17, 2021 | 3.250 | 3.273 | 3.191 | 3.270 | 8,805 | +0.04(+1.24%) |
Dec 16, 2021 | 3.240 | 3.340 | 3.190 | 3.230 | 31,503 | +0.04(+1.25%) |
Dec 15, 2021 | 3.340 | 3.395 | 3.190 | 3.190 | 60,858 | -0.16(-4.78%) |
Dec 14, 2021 | 3.370 | 3.412 | 3.340 | 3.350 | 10,220 | -0.03(-0.89%) |
Dec 13, 2021 | 3.680 | 3.680 | 3.300 | 3.380 | 41,782 | -0.07(-2.03%) |
Dec 10, 2021 | 3.770 | 3.800 | 3.390 | 3.450 | 102,464 | -0.34(-8.97%) |
Dec 09, 2021 | 3.690 | 3.950 | 3.690 | 3.790 | 232,528 | +0.05(+1.34%) |
Dec 08, 2021 | 3.640 | 3.820 | 3.490 | 3.740 | 61,489 | +0.22(+6.25%) |
Dec 07, 2021 | 3.520 | 3.600 | 3.475 | 3.520 | 28,237 | +0.05(+1.39%) |
Dec 06, 2021 | 3.580 | 3.590 | 3.440 | 3.472 | 64,658 | +0.00(+0.05%) |
Dec 03, 2021 | 3.480 | 3.540 | 3.420 | 3.470 | 64,154 | +0.03(+0.87%) |
Dec 02, 2021 | 3.350 | 3.650 | 3.320 | 3.440 | 118,948 | +0.06(+1.78%) |
Dec 01, 2021 | 3.550 | 3.550 | 3.340 | 3.380 | 59,195 | -0.17(-4.79%) |
Nov 30, 2021 | 3.500 | 3.550 | 3.305 | 3.550 | 81,989 | +0.04(+1.14%) |
Nov 29, 2021 | 3.550 | 3.550 | 3.230 | 3.510 | 70,287 | +0.14(+4.15%) |
Nov 26, 2021 | 3.350 | 3.400 | 3.219 | 3.370 | 57,626 | +0.03(+0.90%) |
Nov 24, 2021 | 3.070 | 3.600 | 3.050 | 3.340 | 483,839 | +0.24(+7.74%) |
Nov 23, 2021 | 3.120 | 3.120 | 3.050 | 3.100 | 11,758 | -0.03(-0.96%) |
Nov 22, 2021 | 3.200 | 3.230 | 3.130 | 3.130 | 16,578 | -0.07(-2.19%) |
Nov 19, 2021 | 3.180 | 3.230 | 3.120 | 3.200 | 11,880 | -0.01(-0.31%) |
Nov 18, 2021 | 3.245 | 3.225 | 3.194 | 3.210 | 12,085 | +0.02(+0.63%) |
Nov 17, 2021 | 3.250 | 3.375 | 3.170 | 3.190 | 48,899 | -0.05(-1.54%) |
Nov 16, 2021 | 3.330 | 3.450 | 3.220 | 3.240 | 41,750 | -0.11(-3.43%) |
Nov 15, 2021 | 3.350 | 3.370 | 3.260 | 3.355 | 29,092 | +0.02(+0.75%) |
Nov 12, 2021 | 3.360 | 3.520 | 3.290 | 3.330 | 120,361 | +0.00(+0.00%) |
Nov 11, 2021 | 3.470 | 3.470 | 3.260 | 3.330 | 55,421 | +0.07(+2.15%) |
Nov 10, 2021 | 3.470 | 3.250 | 3.260 | 211,483 | +0.03(+0.93%) | |
Nov 09, 2021 | 3.200 | 3.260 | 3.160 | 3.230 | 21,142 | +0.03(+0.94%) |
Nov 08, 2021 | 3.150 | 3.300 | 3.150 | 3.200 | 61,987 | +0.04(+1.27%) |
Nov 05, 2021 | 3.200 | 3.200 | 3.100 | 3.160 | 5,753 | -0.06(-1.86%) |
Nov 04, 2021 | 3.170 | 3.220 | 3.100 | 3.220 | 17,097 | +0.03(+0.94%) |
Nov 03, 2021 | 3.148 | 3.224 | 3.129 | 3.190 | 18,727 | +0.07(+2.24%) |
Nov 02, 2021 | 3.150 | 3.300 | 3.070 | 3.120 | 79,808 | -0.02(-0.64%) |