Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.300 | 2.380 | 2.340 | 166,114 | +0.07(+3.08%) | |
Jan 28, 2022 | 2.350 | 2.360 | 2.230 | 2.270 | 194,525 | -0.10(-4.22%) |
Jan 27, 2022 | 2.300 | 2.460 | 2.220 | 2.370 | 357,646 | +0.12(+5.33%) |
Jan 26, 2022 | 2.290 | 2.340 | 2.210 | 2.250 | 212,413 | +0.04(+1.81%) |
Jan 25, 2022 | 2.210 | 2.240 | 2.090 | 2.210 | 268,338 | +0.00(+0.00%) |
Jan 24, 2022 | 2.250 | 2.250 | 2.070 | 2.210 | 377,889 | -0.06(-2.64%) |
Jan 21, 2022 | 2.430 | 2.450 | 2.270 | 2.270 | 227,752 | -0.18(-7.35%) |
Jan 20, 2022 | 2.560 | 2.670 | 2.430 | 2.450 | 284,276 | +0.00(+0.00%) |
Jan 19, 2022 | 2.910 | 2.910 | 2.450 | 2.450 | 441,245 | -0.45(-15.52%) |
Jan 18, 2022 | 2.730 | 2.940 | 2.670 | 2.900 | 523,585 | +0.08(+2.84%) |
Jan 17, 2022 | 2.730 | 2.950 | 2.680 | 2.820 | 645,152 | +0.27(+10.59%) |
Jan 14, 2022 | 2.230 | 2.620 | 2.220 | 2.550 | 437,728 | +0.43(+20.28%) |
Jan 13, 2022 | 2.210 | 2.260 | 2.100 | 2.120 | 186,968 | -0.08(-3.64%) |
Jan 12, 2022 | 2.230 | 2.230 | 2.130 | 2.200 | 204,851 | +0.01(+0.46%) |
Jan 11, 2022 | 2.150 | 2.230 | 2.110 | 2.190 | 245,104 | +0.05(+2.34%) |
Jan 10, 2022 | 2.130 | 2.140 | 1.970 | 2.140 | 288,670 | -0.02(-0.93%) |
Jan 07, 2022 | 2.190 | 2.200 | 2.130 | 2.160 | 214,039 | -0.02(-0.92%) |
Jan 06, 2022 | 2.250 | 2.270 | 2.160 | 2.180 | 176,272 | -0.02(-0.91%) |
Jan 05, 2022 | 2.320 | 2.330 | 2.160 | 2.200 | 272,164 | -0.12(-5.17%) |
Jan 04, 2022 | 2.360 | 2.360 | 2.290 | 2.320 | 132,994 | -0.01(-0.43%) |
Dec 31, 2021 | 2.330 | 2.330 | 2.330 | 0 | -0.04(-1.69%) | |
Dec 30, 2021 | 2.370 | 2.430 | 2.250 | 2.370 | 461,491 | +0.05(+2.16%) |
Dec 29, 2021 | 2.550 | 2.550 | 2.320 | 2.320 | 433,126 | -0.35(-13.11%) |
Dec 24, 2021 | 2.670 | 2.670 | 2.670 | 0 | +0.11(+4.30%) | |
Dec 23, 2021 | 2.600 | 2.610 | 2.520 | 2.560 | 213,569 | -0.03(-1.16%) |
Dec 22, 2021 | 2.520 | 2.600 | 2.470 | 2.590 | 150,030 | +0.06(+2.37%) |
Dec 21, 2021 | 2.620 | 2.650 | 2.500 | 2.530 | 155,055 | -0.03(-1.17%) |
Dec 20, 2021 | 2.560 | 2.720 | 2.520 | 2.560 | 349,939 | -0.03(-1.16%) |
Dec 17, 2021 | 2.460 | 2.600 | 2.390 | 2.590 | 389,326 | +0.20(+8.37%) |
Dec 16, 2021 | 2.480 | 2.530 | 2.380 | 2.390 | 231,975 | -0.06(-2.45%) |
Dec 15, 2021 | 2.430 | 2.460 | 2.350 | 2.450 | 183,484 | +0.02(+0.82%) |
Dec 14, 2021 | 2.550 | 2.570 | 2.420 | 2.430 | 269,659 | -0.14(-5.45%) |
Dec 13, 2021 | 2.670 | 2.750 | 2.530 | 2.570 | 380,155 | -0.12(-4.46%) |
Dec 10, 2021 | 2.790 | 2.790 | 2.630 | 2.690 | 194,764 | -0.06(-2.18%) |
Dec 09, 2021 | 2.750 | 2.800 | 2.680 | 2.750 | 217,422 | +0.01(+0.36%) |
Dec 08, 2021 | 2.750 | 2.830 | 2.670 | 2.740 | 239,116 | +0.01(+0.37%) |
Dec 07, 2021 | 2.770 | 2.850 | 2.700 | 2.730 | 167,119 | +0.04(+1.49%) |
Dec 06, 2021 | 2.520 | 2.740 | 2.380 | 2.690 | 386,193 | +0.16(+6.32%) |
Dec 03, 2021 | 2.740 | 2.740 | 2.470 | 2.530 | 315,102 | -0.05(-1.94%) |
Dec 02, 2021 | 2.440 | 2.620 | 2.430 | 2.580 | 244,115 | +0.19(+7.95%) |
Dec 01, 2021 | 2.650 | 2.650 | 2.380 | 2.390 | 469,115 | -0.17(-6.64%) |
Nov 30, 2021 | 2.700 | 2.780 | 2.480 | 2.560 | 363,177 | -0.11(-4.12%) |
Nov 29, 2021 | 2.800 | 2.810 | 2.640 | 2.670 | 233,597 | -0.11(-3.96%) |
Nov 26, 2021 | 3.000 | 3.000 | 2.690 | 2.780 | 296,571 | -0.21(-7.02%) |
Nov 25, 2021 | 2.830 | 3.110 | 2.740 | 2.990 | 325,521 | +0.20(+7.17%) |
Nov 24, 2021 | 2.580 | 2.840 | 2.540 | 2.790 | 214,519 | +0.21(+8.14%) |
Nov 23, 2021 | 2.720 | 2.720 | 2.530 | 2.580 | 377,133 | -0.10(-3.73%) |
Nov 22, 2021 | 2.690 | 2.790 | 2.610 | 2.680 | 293,226 | +0.05(+1.90%) |
Nov 19, 2021 | 2.800 | 2.820 | 2.610 | 2.630 | 311,678 | -0.09(-3.31%) |
Nov 18, 2021 | 2.870 | 2.730 | 2.700 | 2.720 | 415,447 | -0.14(-4.90%) |
Nov 17, 2021 | 2.920 | 2.990 | 2.830 | 2.860 | 240,516 | -0.03(-1.04%) |
Nov 16, 2021 | 3.020 | 3.020 | 2.860 | 2.890 | 185,314 | -0.07(-2.36%) |
Nov 15, 2021 | 2.980 | 3.020 | 2.860 | 2.960 | 220,673 | -0.02(-0.67%) |
Nov 12, 2021 | 3.170 | 3.190 | 2.900 | 2.980 | 348,935 | -0.17(-5.40%) |
Nov 11, 2021 | 2.980 | 3.170 | 2.880 | 3.150 | 219,796 | +0.21(+7.14%) |
Nov 10, 2021 | 3.110 | 2.940 | 301,085 | -0.14(-4.55%) | ||
Nov 09, 2021 | 3.200 | 3.210 | 2.980 | 3.080 | 484,513 | -0.12(-3.75%) |
Nov 08, 2021 | 3.190 | 3.290 | 3.160 | 3.200 | 325,174 | +0.02(+0.63%) |
Nov 05, 2021 | 3.240 | 3.270 | 3.060 | 3.180 | 363,231 | -0.06(-1.85%) |
Nov 04, 2021 | 3.250 | 3.420 | 3.230 | 3.240 | 568,519 | +0.09(+2.86%) |
Nov 03, 2021 | 3.410 | 3.410 | 3.100 | 3.150 | 1,472,798 | -1.06(-25.18%) |
Nov 02, 2021 | 4.430 | 4.430 | 4.120 | 4.210 | 253,585 | -0.11(-2.55%) |