Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.208 | 2.383 | 208,374 | +0.15(+6.72%) | ||
Jan 28, 2022 | 2.117 | 2.233 | 2.092 | 2.233 | 4,473 | +0.02(+1.13%) |
Jan 27, 2022 | 2.142 | 2.239 | 2.133 | 2.208 | 12,117 | +0.07(+3.52%) |
Jan 26, 2022 | 2.108 | 2.267 | 2.035 | 2.133 | 52,434 | +0.13(+6.67%) |
Jan 25, 2022 | 2.250 | 2.292 | 1.975 | 2.000 | 127,673 | -0.26(-11.44%) |
Jan 24, 2022 | 2.442 | 2.450 | 2.017 | 2.258 | 76,874 | -0.06(-2.52%) |
Jan 21, 2022 | 2.600 | 2.658 | 2.292 | 2.317 | 105,737 | -0.28(-10.90%) |
Jan 20, 2022 | 2.617 | 2.750 | 2.417 | 2.600 | 110,119 | -0.11(-4.00%) |
Jan 19, 2022 | 2.833 | 2.908 | 2.592 | 2.708 | 93,436 | +0.00(+0.00%) |
Jan 18, 2022 | 2.825 | 2.825 | 2.667 | 2.708 | 37,551 | -0.07(-2.69%) |
Jan 14, 2022 | 2.783 | 0 | -0.24(-7.99%) | |||
Jan 13, 2022 | 3.142 | 3.241 | 2.950 | 3.025 | 43,342 | -0.10(-3.20%) |
Jan 12, 2022 | 3.266 | 3.266 | 3.125 | 3.125 | 20,290 | -0.12(-3.84%) |
Jan 11, 2022 | 3.266 | 3.266 | 3.227 | 3.250 | 2,005 | +0.01(+0.28%) |
Jan 10, 2022 | 3.258 | 3.262 | 3.241 | 3.241 | 4,343 | -0.01(-0.28%) |
Jan 07, 2022 | 3.291 | 3.325 | 3.250 | 3.250 | 1,977 | -0.02(-0.51%) |
Jan 06, 2022 | 3.200 | 3.275 | 3.200 | 3.266 | 5,077 | +0.06(+1.82%) |
Jan 05, 2022 | 3.183 | 3.225 | 3.167 | 3.208 | 25,038 | +0.00(+0.00%) |
Jan 04, 2022 | 3.283 | 3.283 | 3.192 | 3.208 | 44,320 | +0.01(+0.26%) |
Jan 03, 2022 | 3.266 | 3.341 | 3.167 | 3.200 | 17,235 | -0.22(-6.34%) |
Dec 31, 2021 | 3.233 | 3.416 | 3.135 | 3.416 | 27,908 | +0.22(+7.05%) |
Dec 30, 2021 | 3.142 | 3.316 | 3.125 | 3.192 | 10,300 | -0.00(-0.10%) |
Dec 29, 2021 | 3.250 | 3.273 | 3.125 | 3.195 | 14,051 | -0.16(-4.86%) |
Dec 28, 2021 | 3.410 | 3.410 | 3.255 | 3.358 | 8,510 | -0.03(-0.98%) |
Dec 27, 2021 | 3.400 | 3.583 | 3.316 | 3.391 | 72,345 | -0.10(-2.86%) |
Dec 23, 2021 | 3.391 | 3.491 | 3.333 | 3.491 | 11,813 | +0.11(+3.20%) |
Dec 22, 2021 | 3.366 | 3.416 | 3.366 | 3.383 | 1,472 | +0.02(+0.49%) |
Dec 21, 2021 | 3.316 | 3.366 | 3.300 | 3.366 | 4,187 | +0.03(+0.75%) |
Dec 20, 2021 | 3.341 | 3.354 | 3.204 | 3.341 | 28,710 | -0.03(-0.99%) |
Dec 17, 2021 | 3.333 | 3.403 | 3.291 | 3.375 | 3,843 | -0.01(-0.37%) |
Dec 16, 2021 | 3.200 | 3.411 | 3.192 | 3.387 | 4,454 | +0.11(+3.30%) |
Dec 15, 2021 | 3.333 | 3.325 | 3.171 | 3.279 | 13,075 | -0.09(-2.59%) |
Dec 14, 2021 | 3.333 | 3.408 | 3.318 | 3.366 | 18,554 | -0.01(-0.25%) |
Dec 13, 2021 | 3.291 | 3.375 | 3.250 | 3.375 | 24,595 | +0.08(+2.53%) |
Dec 10, 2021 | 3.142 | 3.291 | 3.142 | 3.291 | 89,200 | +0.06(+1.96%) |
Dec 09, 2021 | 3.250 | 3.250 | 3.202 | 3.228 | 1,586 | +0.05(+1.43%) |
Dec 08, 2021 | 3.250 | 3.250 | 3.183 | 3.183 | 12,387 | -0.09(-2.82%) |
Dec 07, 2021 | 3.266 | 3.308 | 3.258 | 3.275 | 17,879 | +0.01(+0.43%) |
Dec 06, 2021 | 3.291 | 3.291 | 3.243 | 3.261 | 8,156 | -0.05(-1.56%) |
Dec 03, 2021 | 3.216 | 3.329 | 3.201 | 3.313 | 3,312 | +0.10(+2.99%) |
Dec 02, 2021 | 3.400 | 3.437 | 3.208 | 3.216 | 22,690 | -0.20(-5.97%) |
Dec 01, 2021 | 3.458 | 3.558 | 3.391 | 3.421 | 4,399 | -0.00(-0.04%) |
Nov 30, 2021 | 3.508 | 3.537 | 3.416 | 3.422 | 5,795 | -0.11(-3.14%) |
Nov 29, 2021 | 3.583 | 3.656 | 3.533 | 3.533 | 3,972 | -0.13(-3.64%) |
Nov 26, 2021 | 3.566 | 3.691 | 3.416 | 3.666 | 5,942 | +0.12(+3.53%) |
Nov 24, 2021 | 3.541 | 3.691 | 3.425 | 3.541 | 10,511 | +0.05(+1.43%) |
Nov 23, 2021 | 3.558 | 3.608 | 3.458 | 3.491 | 6,129 | +0.00(+0.00%) |
Nov 22, 2021 | 3.616 | 3.721 | 3.425 | 3.491 | 11,693 | -0.07(-1.87%) |
Nov 19, 2021 | 3.541 | 3.666 | 3.431 | 3.558 | 19,661 | -0.04(-1.16%) |
Nov 18, 2021 | 3.716 | 3.641 | 3.641 | 3.600 | 21,262 | -0.07(-1.82%) |
Nov 17, 2021 | 3.608 | 3.750 | 3.558 | 3.666 | 10,783 | +0.01(+0.21%) |
Nov 16, 2021 | 3.491 | 3.668 | 3.491 | 3.659 | 35,800 | +0.18(+5.30%) |
Nov 15, 2021 | 3.429 | 3.480 | 3.400 | 3.475 | 11,033 | +0.05(+1.46%) |
Nov 12, 2021 | 3.383 | 3.462 | 3.367 | 3.425 | 14,605 | +0.04(+1.23%) |
Nov 11, 2021 | 3.416 | 3.493 | 3.333 | 3.383 | 12,555 | -0.05(-1.46%) |
Nov 10, 2021 | 3.500 | 3.425 | 3.433 | 9,020 | -0.11(-3.06%) | |
Nov 09, 2021 | 3.566 | 3.666 | 3.383 | 3.541 | 16,491 | +0.01(+0.24%) |
Nov 08, 2021 | 3.425 | 3.616 | 3.425 | 3.533 | 40,934 | +0.12(+3.41%) |
Nov 05, 2021 | 3.358 | 3.500 | 3.350 | 3.416 | 56,334 | +0.06(+1.74%) |
Nov 04, 2021 | 3.208 | 3.400 | 3.208 | 3.358 | 44,133 | +0.14(+4.40%) |
Nov 03, 2021 | 3.258 | 3.275 | 3.167 | 3.216 | 13,309 | -0.04(-1.28%) |
Nov 02, 2021 | 3.266 | 3.391 | 3.216 | 3.258 | 43,280 | +0.03(+1.03%) |