Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.600 | 2.770 | 391,790 | +0.18(+6.95%) | ||
Jan 28, 2022 | 2.530 | 2.590 | 2.410 | 2.590 | 394,517 | +0.05(+1.97%) |
Jan 27, 2022 | 2.790 | 2.860 | 2.510 | 2.540 | 637,078 | -0.23(-8.30%) |
Jan 26, 2022 | 2.980 | 3.060 | 2.730 | 2.770 | 762,491 | -0.11(-3.82%) |
Jan 25, 2022 | 2.800 | 3.050 | 2.790 | 2.880 | 1,863,607 | +0.05(+1.77%) |
Jan 24, 2022 | 2.760 | 2.920 | 2.620 | 2.830 | 1,382,611 | -0.20(-6.60%) |
Jan 21, 2022 | 3.150 | 3.210 | 2.870 | 3.030 | 932,102 | -0.13(-4.11%) |
Jan 20, 2022 | 3.290 | 3.600 | 3.120 | 3.160 | 1,404,215 | -0.05(-1.56%) |
Jan 19, 2022 | 3.280 | 3.370 | 3.140 | 3.210 | 659,128 | -0.10(-3.02%) |
Jan 18, 2022 | 3.150 | 3.389 | 3.100 | 3.310 | 676,677 | +0.03(+0.91%) |
Jan 14, 2022 | 3.280 | 0 | -0.45(-12.06%) | |||
Jan 13, 2022 | 4.440 | 4.470 | 3.560 | 3.730 | 6,260,486 | -0.41(-9.90%) |
Jan 12, 2022 | 3.240 | 4.290 | 3.210 | 4.140 | 13,161,159 | +0.97(+30.60%) |
Jan 11, 2022 | 3.120 | 3.360 | 3.050 | 3.170 | 798,435 | +0.05(+1.60%) |
Jan 10, 2022 | 2.930 | 3.160 | 2.900 | 3.120 | 431,268 | +0.07(+2.30%) |
Jan 07, 2022 | 2.950 | 3.160 | 2.900 | 3.050 | 849,089 | +0.05(+1.67%) |
Jan 06, 2022 | 3.180 | 3.225 | 2.930 | 3.000 | 691,296 | -0.21(-6.54%) |
Jan 05, 2022 | 3.200 | 3.780 | 3.150 | 3.210 | 2,506,610 | -0.08(-2.43%) |
Jan 04, 2022 | 3.410 | 3.550 | 3.130 | 3.290 | 1,106,454 | -0.07(-2.08%) |
Jan 03, 2022 | 3.040 | 3.370 | 2.870 | 3.360 | 1,470,314 | +0.30(+9.80%) |
Dec 31, 2021 | 3.210 | 3.420 | 3.020 | 3.060 | 1,243,668 | -0.17(-5.12%) |
Dec 30, 2021 | 3.250 | 3.580 | 3.110 | 3.225 | 1,945,335 | -0.07(-2.27%) |
Dec 29, 2021 | 4.010 | 4.010 | 3.230 | 3.300 | 3,129,576 | -0.68(-17.09%) |
Dec 28, 2021 | 4.230 | 4.500 | 3.820 | 3.980 | 4,561,681 | -0.74(-15.68%) |
Dec 27, 2021 | 4.300 | 4.870 | 3.930 | 4.720 | 14,805,697 | +0.71(+17.71%) |
Dec 23, 2021 | 3.440 | 4.333 | 3.030 | 4.010 | 13,889,628 | +0.66(+19.70%) |
Dec 22, 2021 | 2.580 | 3.390 | 2.520 | 3.350 | 4,933,331 | +0.74(+28.35%) |
Dec 21, 2021 | 2.450 | 2.660 | 2.450 | 2.610 | 468,043 | +0.14(+5.67%) |
Dec 20, 2021 | 2.570 | 2.580 | 2.380 | 2.470 | 1,111,179 | -0.24(-8.86%) |
Dec 17, 2021 | 2.640 | 2.740 | 2.570 | 2.710 | 1,306,918 | -0.02(-0.73%) |
Dec 16, 2021 | 2.580 | 2.780 | 2.510 | 2.730 | 2,158,230 | -0.05(-1.80%) |
Dec 15, 2021 | 2.500 | 3.460 | 2.410 | 2.780 | 49,022,468 | +0.31(+12.55%) |
Dec 14, 2021 | 2.600 | 2.690 | 2.370 | 2.470 | 682,647 | -0.20(-7.49%) |
Dec 13, 2021 | 2.710 | 2.750 | 2.510 | 2.670 | 424,077 | -0.01(-0.37%) |
Dec 10, 2021 | 2.680 | 2.760 | 2.580 | 2.680 | 386,685 | -0.05(-1.83%) |
Dec 09, 2021 | 2.550 | 2.730 | 2.495 | 2.730 | 600,504 | +0.15(+5.81%) |
Dec 08, 2021 | 2.490 | 2.680 | 2.420 | 2.580 | 343,092 | +0.13(+5.31%) |
Dec 07, 2021 | 2.610 | 2.680 | 2.430 | 2.450 | 659,663 | -0.05(-2.00%) |
Dec 06, 2021 | 2.530 | 2.568 | 2.350 | 2.500 | 291,763 | -0.04(-1.57%) |
Dec 03, 2021 | 2.730 | 2.730 | 2.520 | 2.540 | 363,955 | -0.21(-7.64%) |
Dec 02, 2021 | 2.670 | 2.740 | 2.570 | 2.750 | 435,605 | +0.03(+1.10%) |
Dec 01, 2021 | 2.990 | 3.110 | 2.640 | 2.720 | 818,607 | -0.21(-7.17%) |
Nov 30, 2021 | 2.950 | 3.200 | 2.820 | 2.930 | 853,072 | -0.02(-0.68%) |
Nov 29, 2021 | 2.910 | 3.030 | 2.765 | 2.950 | 540,500 | +0.06(+2.08%) |
Nov 26, 2021 | 2.910 | 3.000 | 2.750 | 2.890 | 687,961 | -0.21(-6.77%) |
Nov 24, 2021 | 2.650 | 3.330 | 2.580 | 3.100 | 2,696,173 | +0.45(+16.98%) |
Nov 23, 2021 | 2.690 | 2.770 | 2.520 | 2.650 | 710,578 | -0.05(-1.85%) |
Nov 22, 2021 | 3.040 | 3.050 | 2.670 | 2.700 | 775,004 | -0.34(-11.18%) |
Nov 19, 2021 | 3.070 | 3.142 | 3.010 | 3.040 | 211,714 | -0.02(-0.65%) |
Nov 18, 2021 | 3.310 | 3.100 | 3.040 | 3.060 | 450,686 | -0.29(-8.66%) |
Nov 17, 2021 | 3.380 | 3.449 | 3.260 | 3.350 | 398,323 | -0.01(-0.30%) |
Nov 16, 2021 | 3.400 | 3.470 | 3.172 | 3.360 | 618,734 | -0.16(-4.55%) |
Nov 15, 2021 | 3.730 | 3.790 | 3.500 | 3.520 | 462,600 | -0.21(-5.63%) |
Nov 12, 2021 | 3.610 | 3.880 | 3.450 | 3.730 | 795,733 | +0.09(+2.47%) |
Nov 11, 2021 | 3.910 | 3.920 | 3.630 | 3.640 | 933,117 | -0.21(-5.45%) |
Nov 10, 2021 | 4.120 | 3.850 | 1,587,426 | -0.37(-8.77%) | ||
Nov 09, 2021 | 4.110 | 4.350 | 3.855 | 4.220 | 1,421,646 | +0.24(+6.03%) |
Nov 08, 2021 | 4.030 | 4.190 | 3.850 | 3.980 | 1,316,087 | +0.04(+1.02%) |
Nov 05, 2021 | 4.000 | 4.020 | 3.760 | 3.940 | 785,968 | -0.01(-0.25%) |
Nov 04, 2021 | 4.260 | 4.530 | 3.940 | 3.950 | 1,613,800 | -0.38(-8.78%) |
Nov 03, 2021 | 3.920 | 4.420 | 3.920 | 4.330 | 2,446,420 | -0.26(-5.66%) |
Nov 02, 2021 | 5.360 | 5.600 | 4.120 | 4.590 | 27,163,474 | +0.19(+4.32%) |