Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.080 | 2.290 | 1,539,926 | +0.24(+11.71%) | ||
Jan 28, 2022 | 2.000 | 2.065 | 1.910 | 2.050 | 901,560 | +0.05(+2.50%) |
Jan 27, 2022 | 2.200 | 2.240 | 1.960 | 2.000 | 1,309,926 | -0.16(-7.41%) |
Jan 26, 2022 | 2.410 | 2.440 | 2.150 | 2.160 | 1,014,928 | -0.12(-5.26%) |
Jan 25, 2022 | 2.170 | 2.350 | 2.130 | 2.280 | 890,281 | +0.07(+3.17%) |
Jan 24, 2022 | 2.020 | 2.250 | 1.894 | 2.210 | 1,735,778 | +0.05(+2.31%) |
Jan 21, 2022 | 2.410 | 2.432 | 2.150 | 2.160 | 1,753,122 | -0.22(-9.24%) |
Jan 20, 2022 | 2.370 | 2.730 | 2.370 | 2.380 | 1,842,093 | +0.03(+1.28%) |
Jan 19, 2022 | 2.480 | 2.480 | 2.330 | 2.350 | 805,152 | -0.07(-2.89%) |
Jan 18, 2022 | 2.540 | 2.570 | 2.420 | 2.420 | 577,321 | -0.18(-6.92%) |
Jan 14, 2022 | 2.600 | 0 | -0.02(-0.76%) | |||
Jan 13, 2022 | 2.840 | 2.865 | 2.620 | 2.620 | 1,225,634 | -0.20(-7.09%) |
Jan 12, 2022 | 2.950 | 3.020 | 2.800 | 2.820 | 798,374 | -0.01(-0.35%) |
Jan 11, 2022 | 2.730 | 2.940 | 2.700 | 2.830 | 713,449 | +0.07(+2.54%) |
Jan 10, 2022 | 2.780 | 2.805 | 2.660 | 2.760 | 872,293 | -0.06(-2.13%) |
Jan 07, 2022 | 2.870 | 2.990 | 2.815 | 2.820 | 762,122 | -0.02(-0.70%) |
Jan 06, 2022 | 2.900 | 3.030 | 2.780 | 2.840 | 1,764,689 | -0.05(-1.73%) |
Jan 05, 2022 | 3.050 | 3.105 | 2.860 | 2.890 | 1,449,319 | -0.22(-7.07%) |
Jan 04, 2022 | 3.260 | 3.320 | 2.890 | 3.110 | 2,606,437 | -0.14(-4.31%) |
Jan 03, 2022 | 3.140 | 3.290 | 3.035 | 3.250 | 1,989,033 | +0.18(+5.86%) |
Dec 31, 2021 | 3.110 | 3.270 | 3.030 | 3.070 | 1,274,874 | -0.07(-2.23%) |
Dec 30, 2021 | 3.010 | 3.290 | 3.000 | 3.140 | 3,115,467 | +0.09(+2.95%) |
Dec 29, 2021 | 3.290 | 3.300 | 3.040 | 3.050 | 1,232,464 | -0.25(-7.58%) |
Dec 28, 2021 | 3.350 | 3.440 | 3.290 | 3.300 | 1,047,408 | -0.05(-1.49%) |
Dec 27, 2021 | 3.690 | 3.695 | 3.350 | 3.350 | 1,557,901 | -0.34(-9.21%) |
Dec 23, 2021 | 3.390 | 3.820 | 3.370 | 3.690 | 1,959,258 | +0.35(+10.48%) |
Dec 22, 2021 | 3.495 | 3.580 | 3.310 | 3.340 | 1,269,731 | -0.22(-6.18%) |
Dec 21, 2021 | 3.470 | 3.580 | 3.430 | 3.560 | 903,144 | +0.21(+6.27%) |
Dec 20, 2021 | 3.340 | 3.440 | 3.250 | 3.350 | 1,042,830 | -0.16(-4.56%) |
Dec 17, 2021 | 3.220 | 3.630 | 3.050 | 3.510 | 4,116,954 | +0.30(+9.35%) |
Dec 16, 2021 | 3.580 | 3.580 | 3.170 | 3.210 | 1,772,781 | -0.32(-9.07%) |
Dec 15, 2021 | 3.390 | 3.630 | 3.220 | 3.530 | 1,801,382 | +0.11(+3.22%) |
Dec 14, 2021 | 3.650 | 3.720 | 3.370 | 3.420 | 1,588,842 | -0.31(-8.31%) |
Dec 13, 2021 | 3.770 | 3.810 | 3.600 | 3.730 | 1,229,588 | -0.05(-1.32%) |
Dec 10, 2021 | 3.970 | 4.056 | 3.740 | 3.780 | 850,232 | -0.14(-3.57%) |
Dec 09, 2021 | 4.220 | 4.320 | 3.900 | 3.920 | 1,040,454 | -0.27(-6.44%) |
Dec 08, 2021 | 4.170 | 4.300 | 4.020 | 4.190 | 601,780 | +0.06(+1.45%) |
Dec 07, 2021 | 4.090 | 4.290 | 4.060 | 4.130 | 822,228 | +0.14(+3.51%) |
Dec 06, 2021 | 3.740 | 4.090 | 3.500 | 3.990 | 1,467,130 | +0.12(+3.23%) |
Dec 03, 2021 | 4.240 | 4.275 | 3.795 | 3.865 | 1,340,181 | -0.40(-9.48%) |
Dec 02, 2021 | 4.210 | 4.290 | 4.080 | 4.270 | 1,131,032 | +0.07(+1.67%) |
Dec 01, 2021 | 4.640 | 4.760 | 4.150 | 4.200 | 1,137,596 | -0.38(-8.30%) |
Nov 30, 2021 | 4.700 | 4.780 | 4.370 | 4.580 | 1,235,464 | -0.16(-3.38%) |
Nov 29, 2021 | 4.930 | 5.000 | 4.675 | 4.740 | 1,123,983 | -0.11(-2.27%) |
Nov 26, 2021 | 4.930 | 5.040 | 4.760 | 4.850 | 613,936 | -0.27(-5.27%) |
Nov 24, 2021 | 5.010 | 5.240 | 4.840 | 5.120 | 724,087 | +0.06(+1.19%) |
Nov 23, 2021 | 5.210 | 5.220 | 5.020 | 5.060 | 1,471,715 | -0.24(-4.53%) |
Nov 22, 2021 | 5.400 | 5.670 | 5.170 | 5.300 | 1,379,740 | -0.10(-1.85%) |
Nov 19, 2021 | 5.190 | 5.490 | 5.136 | 5.400 | 897,259 | +0.17(+3.25%) |
Nov 18, 2021 | 5.650 | 5.230 | 5.155 | 5.230 | 1,504,130 | -0.42(-7.43%) |
Nov 17, 2021 | 5.780 | 5.890 | 5.610 | 5.650 | 1,138,844 | -0.17(-2.92%) |
Nov 16, 2021 | 6.000 | 6.020 | 5.640 | 5.820 | 1,481,291 | -0.26(-4.28%) |
Nov 15, 2021 | 5.930 | 6.250 | 5.820 | 6.080 | 1,922,642 | +0.23(+3.93%) |
Nov 12, 2021 | 5.540 | 5.940 | 5.450 | 5.850 | 1,764,159 | +0.08(+1.39%) |
Nov 11, 2021 | 5.610 | 5.840 | 5.520 | 5.770 | 1,828,344 | +0.23(+4.15%) |
Nov 10, 2021 | 5.850 | 5.540 | 2,399,119 | -0.42(-7.05%) | ||
Nov 09, 2021 | 6.370 | 6.383 | 5.860 | 5.960 | 2,407,718 | -0.41(-6.44%) |
Nov 08, 2021 | 6.040 | 6.550 | 6.040 | 6.370 | 4,711,977 | +0.46(+7.78%) |
Nov 05, 2021 | 6.060 | 6.140 | 5.820 | 5.910 | 1,099,092 | -0.15(-2.48%) |
Nov 04, 2021 | 6.290 | 6.290 | 6.000 | 6.060 | 903,532 | -0.21(-3.35%) |
Nov 03, 2021 | 6.160 | 6.340 | 6.070 | 6.270 | 1,032,514 | +0.00(+0.00%) |
Nov 02, 2021 | 6.580 | 6.579 | 6.000 | 6.270 | 1,679,340 | -0.12(-1.88%) |