Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.540 | 3.600 | 3.560 | 1,257,875 | +0.01(+0.28%) | |
Jan 28, 2022 | 3.470 | 3.580 | 3.470 | 3.550 | 1,034,646 | +0.06(+1.72%) |
Jan 27, 2022 | 3.470 | 3.540 | 3.400 | 3.490 | 1,573,208 | +0.09(+2.65%) |
Jan 26, 2022 | 3.450 | 3.490 | 3.330 | 3.400 | 2,693,246 | +0.02(+0.59%) |
Jan 25, 2022 | 3.240 | 3.410 | 3.190 | 3.380 | 1,189,197 | +0.10(+3.05%) |
Jan 24, 2022 | 3.050 | 3.300 | 3.030 | 3.280 | 1,618,404 | +0.04(+1.23%) |
Jan 21, 2022 | 3.210 | 3.290 | 3.170 | 3.240 | 1,187,817 | -0.06(-1.82%) |
Jan 20, 2022 | 3.200 | 3.320 | 3.200 | 3.300 | 1,307,326 | +0.09(+2.80%) |
Jan 19, 2022 | 3.270 | 3.290 | 3.160 | 3.210 | 1,715,846 | -0.06(-1.83%) |
Jan 18, 2022 | 3.390 | 3.390 | 3.220 | 3.270 | 1,730,718 | -0.06(-1.80%) |
Jan 17, 2022 | 3.300 | 3.360 | 3.280 | 3.330 | 2,056,650 | +0.05(+1.52%) |
Jan 14, 2022 | 3.150 | 3.280 | 3.130 | 3.280 | 871,438 | +0.11(+3.47%) |
Jan 13, 2022 | 3.230 | 3.230 | 3.150 | 3.170 | 716,353 | -0.05(-1.55%) |
Jan 12, 2022 | 3.150 | 3.220 | 3.110 | 3.220 | 5,537,280 | +0.09(+2.88%) |
Jan 11, 2022 | 3.080 | 3.170 | 3.050 | 3.130 | 1,441,926 | +0.12(+3.99%) |
Jan 10, 2022 | 3.000 | 3.030 | 2.940 | 3.010 | 476,096 | +0.03(+1.01%) |
Jan 07, 2022 | 3.050 | 3.060 | 2.980 | 2.980 | 579,595 | -0.06(-1.97%) |
Jan 06, 2022 | 3.010 | 3.040 | 2.910 | 3.040 | 1,028,947 | +0.09(+3.05%) |
Jan 05, 2022 | 3.050 | 3.100 | 2.920 | 2.950 | 920,917 | -0.08(-2.64%) |
Jan 04, 2022 | 2.810 | 3.040 | 2.810 | 3.030 | 1,262,735 | +0.26(+9.39%) |
Dec 31, 2021 | 2.770 | 2.770 | 2.770 | 0 | +0.07(+2.59%) | |
Dec 30, 2021 | 2.720 | 2.750 | 2.680 | 2.700 | 417,392 | -0.01(-0.37%) |
Dec 29, 2021 | 2.670 | 2.780 | 2.660 | 2.710 | 519,812 | +0.03(+1.12%) |
Dec 24, 2021 | 2.680 | 2.680 | 2.680 | 0 | +0.01(+0.37%) | |
Dec 23, 2021 | 2.750 | 2.750 | 2.670 | 2.670 | 260,391 | -0.08(-2.91%) |
Dec 22, 2021 | 2.670 | 2.790 | 2.620 | 2.750 | 818,734 | +0.07(+2.61%) |
Dec 21, 2021 | 2.550 | 2.710 | 2.550 | 2.680 | 621,195 | +0.16(+6.35%) |
Dec 20, 2021 | 2.500 | 2.550 | 2.460 | 2.520 | 1,020,464 | -0.06(-2.33%) |
Dec 17, 2021 | 2.590 | 2.620 | 2.530 | 2.580 | 559,354 | -0.04(-1.53%) |
Dec 16, 2021 | 2.700 | 2.760 | 2.600 | 2.620 | 722,238 | -0.05(-1.87%) |
Dec 15, 2021 | 2.640 | 2.710 | 2.570 | 2.670 | 1,356,394 | +0.02(+0.75%) |
Dec 14, 2021 | 2.700 | 2.800 | 2.630 | 2.650 | 932,477 | -0.05(-1.85%) |
Dec 13, 2021 | 2.840 | 2.840 | 2.680 | 2.700 | 598,463 | -0.15(-5.26%) |
Dec 10, 2021 | 2.880 | 2.890 | 2.780 | 2.850 | 425,346 | +0.00(+0.00%) |
Dec 09, 2021 | 2.860 | 2.890 | 2.820 | 2.850 | 964,463 | -0.04(-1.38%) |
Dec 08, 2021 | 2.970 | 2.970 | 2.830 | 2.890 | 630,471 | -0.07(-2.36%) |
Dec 07, 2021 | 2.850 | 2.980 | 2.850 | 2.960 | 1,051,181 | +0.15(+5.34%) |
Dec 06, 2021 | 2.770 | 2.840 | 2.730 | 2.810 | 1,054,812 | +0.04(+1.44%) |
Dec 03, 2021 | 2.850 | 2.880 | 2.720 | 2.770 | 940,014 | -0.04(-1.42%) |
Dec 02, 2021 | 2.780 | 2.860 | 2.720 | 2.810 | 1,398,315 | +0.00(+0.00%) |
Dec 01, 2021 | 2.990 | 3.040 | 2.790 | 2.810 | 2,010,755 | -0.11(-3.77%) |
Nov 30, 2021 | 3.050 | 3.100 | 2.880 | 2.920 | 6,483,908 | -0.17(-5.50%) |
Nov 29, 2021 | 3.200 | 3.220 | 3.070 | 3.090 | 1,851,572 | -0.09(-2.83%) |
Nov 26, 2021 | 3.100 | 3.200 | 3.000 | 3.180 | 892,718 | -0.12(-3.64%) |
Nov 25, 2021 | 3.350 | 3.390 | 3.290 | 3.300 | 544,351 | -0.05(-1.49%) |
Nov 24, 2021 | 3.220 | 3.390 | 3.220 | 3.350 | 510,913 | +0.11(+3.40%) |
Nov 23, 2021 | 3.240 | 3.310 | 3.210 | 3.240 | 416,578 | +0.03(+0.93%) |
Nov 22, 2021 | 3.160 | 3.270 | 3.160 | 3.210 | 732,152 | +0.00(+0.00%) |
Nov 19, 2021 | 3.300 | 3.300 | 3.190 | 3.210 | 2,122,130 | -0.14(-4.18%) |
Nov 18, 2021 | 3.370 | 3.400 | 3.320 | 3.350 | 316,642 | -0.03(-0.89%) |
Nov 17, 2021 | 3.440 | 3.490 | 3.370 | 3.380 | 422,178 | -0.08(-2.31%) |
Nov 16, 2021 | 3.450 | 3.560 | 3.450 | 3.460 | 346,278 | +0.01(+0.29%) |
Nov 15, 2021 | 3.450 | 3.490 | 3.370 | 3.450 | 773,660 | -0.03(-0.86%) |
Nov 12, 2021 | 3.440 | 3.540 | 3.430 | 3.480 | 492,489 | +0.03(+0.87%) |
Nov 11, 2021 | 3.450 | 3.510 | 3.430 | 3.450 | 535,812 | -0.01(-0.29%) |
Nov 10, 2021 | 3.590 | 3.460 | 1,320,571 | -0.16(-4.42%) | ||
Nov 09, 2021 | 3.600 | 3.630 | 3.470 | 3.620 | 609,954 | +0.07(+1.97%) |
Nov 08, 2021 | 3.640 | 3.680 | 3.540 | 3.550 | 1,230,058 | -0.06(-1.66%) |
Nov 05, 2021 | 3.650 | 3.650 | 3.600 | 3.610 | 1,055,598 | +0.01(+0.28%) |
Nov 04, 2021 | 3.550 | 3.680 | 3.550 | 3.600 | 2,643,565 | +0.09(+2.56%) |
Nov 03, 2021 | 3.590 | 3.620 | 3.440 | 3.510 | 1,252,027 | -0.10(-2.77%) |
Nov 02, 2021 | 3.550 | 3.650 | 3.500 | 3.610 | 4,858,101 | +0.05(+1.40%) |