Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.190 | 2.210 | 186,602 | +0.03(+1.38%) | ||
Jan 28, 2022 | 2.210 | 2.210 | 2.080 | 2.180 | 182,160 | +0.01(+0.46%) |
Jan 27, 2022 | 2.280 | 2.350 | 2.150 | 2.170 | 194,914 | -0.13(-5.65%) |
Jan 26, 2022 | 2.410 | 2.430 | 2.270 | 2.300 | 137,297 | -0.05(-2.13%) |
Jan 25, 2022 | 2.370 | 2.440 | 2.340 | 2.350 | 160,820 | -0.06(-2.49%) |
Jan 24, 2022 | 2.330 | 2.450 | 2.240 | 2.410 | 355,975 | +0.02(+0.84%) |
Jan 21, 2022 | 2.380 | 2.460 | 2.320 | 2.390 | 310,926 | -0.04(-1.65%) |
Jan 20, 2022 | 2.460 | 2.580 | 2.410 | 2.430 | 223,889 | -0.03(-1.22%) |
Jan 19, 2022 | 2.670 | 2.670 | 2.360 | 2.460 | 368,444 | -0.17(-6.46%) |
Jan 18, 2022 | 2.530 | 2.640 | 2.450 | 2.630 | 250,981 | +0.05(+1.94%) |
Jan 14, 2022 | 2.580 | 0 | +0.10(+4.03%) | |||
Jan 13, 2022 | 2.780 | 2.804 | 2.410 | 2.480 | 516,565 | -0.27(-9.82%) |
Jan 12, 2022 | 2.680 | 2.760 | 2.660 | 2.750 | 398,515 | +0.13(+4.96%) |
Jan 11, 2022 | 2.500 | 2.660 | 2.460 | 2.620 | 240,236 | +0.11(+4.38%) |
Jan 10, 2022 | 2.680 | 2.680 | 2.440 | 2.510 | 400,704 | -0.14(-5.28%) |
Jan 07, 2022 | 2.750 | 2.780 | 2.570 | 2.650 | 270,734 | -0.12(-4.33%) |
Jan 06, 2022 | 2.900 | 2.900 | 2.670 | 2.770 | 229,206 | -0.14(-4.81%) |
Jan 05, 2022 | 2.940 | 2.975 | 2.850 | 2.910 | 423,345 | +0.00(+0.00%) |
Jan 04, 2022 | 2.900 | 3.020 | 2.860 | 2.910 | 295,677 | -0.09(-3.00%) |
Jan 03, 2022 | 2.900 | 3.220 | 2.860 | 3.000 | 480,958 | +0.15(+5.26%) |
Dec 31, 2021 | 2.950 | 3.020 | 2.850 | 2.850 | 277,391 | -0.14(-4.68%) |
Dec 30, 2021 | 2.920 | 3.070 | 2.920 | 2.990 | 321,014 | +0.07(+2.40%) |
Dec 29, 2021 | 2.990 | 3.110 | 2.880 | 2.920 | 507,118 | -0.08(-2.67%) |
Dec 28, 2021 | 3.020 | 3.100 | 2.910 | 3.000 | 297,360 | -0.01(-0.33%) |
Dec 27, 2021 | 3.190 | 3.200 | 2.995 | 3.010 | 235,795 | -0.18(-5.64%) |
Dec 23, 2021 | 2.800 | 3.245 | 2.770 | 3.190 | 457,109 | +0.43(+15.58%) |
Dec 22, 2021 | 2.940 | 2.940 | 2.755 | 2.760 | 180,103 | -0.15(-5.15%) |
Dec 21, 2021 | 2.680 | 2.950 | 2.620 | 2.910 | 373,070 | +0.29(+11.07%) |
Dec 20, 2021 | 2.690 | 2.740 | 2.560 | 2.620 | 378,233 | -0.17(-6.09%) |
Dec 17, 2021 | 2.910 | 3.020 | 2.760 | 2.790 | 414,676 | -0.25(-8.22%) |
Dec 16, 2021 | 2.750 | 3.130 | 2.730 | 3.040 | 500,191 | +0.31(+11.36%) |
Dec 15, 2021 | 2.680 | 2.784 | 2.510 | 2.730 | 291,381 | +0.09(+3.41%) |
Dec 14, 2021 | 2.760 | 2.825 | 2.600 | 2.640 | 188,881 | -0.15(-5.38%) |
Dec 13, 2021 | 3.070 | 3.080 | 2.790 | 2.790 | 301,435 | -0.33(-10.58%) |
Dec 10, 2021 | 3.020 | 3.150 | 2.980 | 3.120 | 216,415 | +0.11(+3.65%) |
Dec 09, 2021 | 3.100 | 3.170 | 3.010 | 3.010 | 164,846 | -0.14(-4.44%) |
Dec 08, 2021 | 3.250 | 3.250 | 3.090 | 3.150 | 193,982 | -0.02(-0.63%) |
Dec 07, 2021 | 3.110 | 3.270 | 3.110 | 3.170 | 313,230 | +0.10(+3.26%) |
Dec 06, 2021 | 2.950 | 3.110 | 2.860 | 3.070 | 356,534 | +0.07(+2.33%) |
Dec 03, 2021 | 3.120 | 3.120 | 2.940 | 3.000 | 373,038 | -0.10(-3.23%) |
Dec 02, 2021 | 3.070 | 3.165 | 3.000 | 3.100 | 265,216 | +0.00(+0.00%) |
Dec 01, 2021 | 3.270 | 3.390 | 3.030 | 3.100 | 461,890 | -0.08(-2.52%) |
Nov 30, 2021 | 3.240 | 3.390 | 3.120 | 3.180 | 296,023 | -0.12(-3.64%) |
Nov 29, 2021 | 3.650 | 3.690 | 3.280 | 3.300 | 213,670 | -0.28(-7.82%) |
Nov 26, 2021 | 3.480 | 3.600 | 3.410 | 3.580 | 114,064 | -0.08(-2.19%) |
Nov 24, 2021 | 3.600 | 3.700 | 3.430 | 3.660 | 226,635 | +0.03(+0.83%) |
Nov 23, 2021 | 3.640 | 3.860 | 3.600 | 3.630 | 368,101 | +0.02(+0.55%) |
Nov 22, 2021 | 3.740 | 3.811 | 3.500 | 3.610 | 329,303 | -0.12(-3.22%) |
Nov 19, 2021 | 3.820 | 3.850 | 3.650 | 3.730 | 289,466 | -0.17(-4.36%) |
Nov 18, 2021 | 4.120 | 3.920 | 3.880 | 3.900 | 397,040 | -0.18(-4.41%) |
Nov 17, 2021 | 4.100 | 4.328 | 3.980 | 4.080 | 643,295 | -0.01(-0.24%) |
Nov 16, 2021 | 3.970 | 4.200 | 3.840 | 4.090 | 688,243 | +0.08(+2.00%) |
Nov 15, 2021 | 3.810 | 4.070 | 3.730 | 4.010 | 719,353 | +0.18(+4.70%) |
Nov 12, 2021 | 3.810 | 3.930 | 3.737 | 3.830 | 232,503 | -0.02(-0.52%) |
Nov 11, 2021 | 3.750 | 3.910 | 3.580 | 3.850 | 506,080 | +0.17(+4.62%) |
Nov 10, 2021 | 3.910 | 3.680 | 654,630 | -0.23(-5.88%) | ||
Nov 09, 2021 | 4.020 | 4.270 | 3.760 | 3.910 | 842,953 | -0.08(-2.01%) |
Nov 08, 2021 | 3.830 | 4.020 | 3.800 | 3.990 | 625,252 | +0.24(+6.40%) |
Nov 05, 2021 | 3.670 | 3.830 | 3.610 | 3.750 | 324,077 | +0.11(+3.02%) |
Nov 04, 2021 | 3.940 | 3.940 | 3.600 | 3.640 | 465,711 | -0.22(-5.70%) |
Nov 03, 2021 | 3.790 | 4.020 | 3.770 | 3.860 | 514,761 | +0.02(+0.52%) |
Nov 02, 2021 | 3.890 | 3.910 | 3.650 | 3.840 | 318,188 | -0.01(-0.26%) |