Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.770 | 3.140 | 3.130 | 162,548 | +0.35(+12.59%) | |
Jan 28, 2022 | 2.930 | 3.020 | 2.700 | 2.780 | 172,329 | -0.15(-5.12%) |
Jan 27, 2022 | 3.190 | 3.230 | 2.805 | 2.930 | 281,041 | -0.24(-7.57%) |
Jan 26, 2022 | 3.120 | 3.260 | 2.820 | 3.170 | 416,373 | +0.23(+7.82%) |
Jan 25, 2022 | 2.710 | 3.050 | 2.640 | 2.940 | 221,219 | +0.16(+5.76%) |
Jan 24, 2022 | 2.530 | 2.810 | 2.470 | 2.780 | 170,703 | +0.13(+4.91%) |
Jan 21, 2022 | 2.610 | 2.730 | 2.550 | 2.650 | 149,983 | -0.03(-1.12%) |
Jan 20, 2022 | 2.650 | 2.930 | 2.620 | 2.680 | 138,925 | +0.06(+2.29%) |
Jan 19, 2022 | 2.850 | 2.860 | 2.550 | 2.620 | 171,879 | -0.15(-5.42%) |
Jan 18, 2022 | 3.000 | 3.050 | 2.750 | 2.770 | 224,260 | -0.20(-6.73%) |
Jan 14, 2022 | 2.970 | 0 | -0.05(-1.66%) | |||
Jan 13, 2022 | 3.070 | 3.110 | 3.000 | 3.020 | 93,873 | -0.06(-1.95%) |
Jan 12, 2022 | 3.120 | 3.290 | 3.070 | 3.080 | 171,710 | -0.04(-1.28%) |
Jan 11, 2022 | 3.030 | 3.210 | 3.030 | 3.120 | 115,909 | +0.09(+2.97%) |
Jan 10, 2022 | 3.200 | 3.200 | 2.870 | 3.030 | 182,170 | -0.17(-5.31%) |
Jan 07, 2022 | 3.020 | 3.250 | 2.900 | 3.200 | 232,362 | +0.23(+7.74%) |
Jan 06, 2022 | 3.010 | 3.060 | 2.815 | 2.970 | 165,659 | -0.04(-1.33%) |
Jan 05, 2022 | 3.070 | 3.130 | 2.921 | 3.010 | 490,457 | +0.01(+0.33%) |
Jan 04, 2022 | 3.190 | 3.220 | 2.940 | 3.000 | 143,601 | -0.19(-5.96%) |
Jan 03, 2022 | 3.010 | 3.200 | 2.890 | 3.190 | 181,312 | +0.14(+4.59%) |
Dec 31, 2021 | 3.150 | 3.205 | 3.020 | 3.050 | 204,378 | -0.12(-3.79%) |
Dec 30, 2021 | 3.130 | 3.280 | 3.130 | 3.170 | 157,173 | +0.02(+0.63%) |
Dec 29, 2021 | 3.340 | 3.440 | 3.110 | 3.150 | 232,750 | -0.31(-8.96%) |
Dec 28, 2021 | 3.550 | 3.671 | 3.430 | 3.460 | 159,621 | -0.13(-3.62%) |
Dec 27, 2021 | 3.720 | 3.760 | 3.560 | 3.590 | 131,798 | -0.13(-3.49%) |
Dec 23, 2021 | 3.690 | 3.755 | 3.610 | 3.720 | 106,943 | +0.00(+0.00%) |
Dec 22, 2021 | 3.710 | 3.890 | 3.630 | 3.720 | 205,211 | -0.05(-1.33%) |
Dec 21, 2021 | 3.640 | 3.800 | 3.457 | 3.770 | 310,425 | +0.17(+4.72%) |
Dec 20, 2021 | 3.590 | 3.660 | 3.340 | 3.600 | 277,178 | -0.05(-1.37%) |
Dec 17, 2021 | 3.500 | 3.850 | 3.310 | 3.650 | 664,417 | +0.13(+3.69%) |
Dec 16, 2021 | 3.500 | 3.590 | 3.261 | 3.520 | 406,099 | +0.14(+4.14%) |
Dec 15, 2021 | 3.060 | 3.400 | 2.960 | 3.380 | 338,988 | +0.31(+10.10%) |
Dec 14, 2021 | 3.070 | 3.200 | 3.000 | 3.070 | 250,462 | -0.15(-4.66%) |
Dec 13, 2021 | 3.320 | 3.350 | 3.120 | 3.220 | 146,580 | -0.13(-3.88%) |
Dec 10, 2021 | 3.355 | 3.470 | 3.315 | 3.350 | 183,405 | -0.09(-2.62%) |
Dec 09, 2021 | 3.570 | 3.660 | 3.440 | 3.440 | 194,024 | -0.13(-3.64%) |
Dec 08, 2021 | 3.730 | 3.870 | 3.400 | 3.570 | 379,442 | +0.13(+3.78%) |
Dec 07, 2021 | 3.390 | 3.630 | 3.390 | 3.440 | 300,506 | +0.15(+4.56%) |
Dec 06, 2021 | 3.210 | 3.490 | 3.070 | 3.290 | 884,742 | +0.14(+4.44%) |
Dec 03, 2021 | 3.770 | 3.865 | 3.120 | 3.150 | 572,535 | -0.63(-16.67%) |
Dec 02, 2021 | 3.780 | 3.889 | 3.470 | 3.780 | 471,774 | +0.00(+0.00%) |
Dec 01, 2021 | 4.200 | 4.300 | 3.750 | 3.780 | 296,024 | -0.29(-7.13%) |
Nov 30, 2021 | 4.100 | 4.280 | 3.935 | 4.070 | 301,911 | -0.09(-2.16%) |
Nov 29, 2021 | 4.590 | 4.590 | 4.110 | 4.160 | 178,318 | -0.27(-6.09%) |
Nov 26, 2021 | 4.530 | 4.580 | 4.290 | 4.430 | 89,900 | -0.19(-4.11%) |
Nov 24, 2021 | 4.424 | 4.740 | 4.241 | 4.620 | 197,791 | +0.12(+2.67%) |
Nov 23, 2021 | 4.540 | 4.710 | 4.180 | 4.500 | 355,107 | -0.10(-2.17%) |
Nov 22, 2021 | 4.970 | 4.990 | 4.570 | 4.600 | 380,382 | -0.39(-7.82%) |
Nov 19, 2021 | 4.840 | 5.080 | 4.750 | 4.990 | 167,406 | +0.15(+3.10%) |
Nov 18, 2021 | 5.020 | 4.880 | 4.830 | 4.840 | 137,553 | -0.17(-3.39%) |
Nov 17, 2021 | 4.970 | 5.170 | 4.902 | 5.010 | 168,903 | +0.01(+0.20%) |
Nov 16, 2021 | 5.030 | 5.090 | 4.800 | 5.000 | 348,135 | +0.09(+1.83%) |
Nov 15, 2021 | 5.100 | 5.150 | 4.810 | 4.910 | 341,796 | -0.25(-4.84%) |
Nov 12, 2021 | 5.000 | 5.300 | 4.930 | 5.160 | 271,132 | +0.11(+2.18%) |
Nov 11, 2021 | 5.170 | 5.350 | 4.930 | 5.050 | 396,061 | -0.14(-2.70%) |
Nov 10, 2021 | 5.320 | 5.160 | 5.190 | 286,282 | -0.20(-3.71%) | |
Nov 09, 2021 | 5.510 | 5.700 | 5.260 | 5.390 | 386,196 | -0.18(-3.23%) |
Nov 08, 2021 | 6.200 | 6.500 | 4.404 | 5.570 | 2,119,174 | -1.33(-19.28%) |
Nov 05, 2021 | 6.820 | 6.990 | 6.660 | 6.900 | 194,570 | +0.02(+0.29%) |
Nov 04, 2021 | 7.210 | 7.210 | 6.570 | 6.880 | 358,724 | -0.20(-2.82%) |
Nov 03, 2021 | 6.920 | 7.480 | 6.760 | 7.080 | 486,266 | +0.21(+3.06%) |
Nov 02, 2021 | 6.560 | 6.900 | 6.440 | 6.870 | 151,339 | +0.17(+2.54%) |