Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.370 | 2.580 | 2.500 | 2,068,235 | +0.12(+5.04%) | |
Jan 28, 2022 | 2.220 | 2.380 | 2.140 | 2.380 | 1,924,619 | +0.16(+7.21%) |
Jan 27, 2022 | 2.360 | 2.420 | 2.180 | 2.220 | 2,267,722 | -0.15(-6.33%) |
Jan 26, 2022 | 2.510 | 2.610 | 2.340 | 2.370 | 3,795,315 | +0.03(+1.28%) |
Jan 25, 2022 | 2.390 | 2.400 | 2.225 | 2.340 | 2,240,000 | -0.03(-1.27%) |
Jan 24, 2022 | 2.000 | 2.370 | 1.910 | 2.370 | 6,189,516 | +0.08(+3.49%) |
Jan 21, 2022 | 2.510 | 2.570 | 2.290 | 2.290 | 4,654,398 | -0.42(-15.50%) |
Jan 20, 2022 | 2.720 | 2.880 | 2.690 | 2.710 | 2,078,567 | +0.06(+2.26%) |
Jan 19, 2022 | 2.800 | 2.850 | 2.640 | 2.650 | 1,635,343 | -0.09(-3.28%) |
Jan 18, 2022 | 2.890 | 2.890 | 2.710 | 2.740 | 2,583,399 | -0.24(-8.05%) |
Jan 17, 2022 | 3.050 | 3.050 | 2.950 | 2.980 | 505,302 | -0.06(-1.97%) |
Jan 14, 2022 | 2.890 | 3.040 | 2.850 | 3.040 | 1,622,754 | +0.15(+5.19%) |
Jan 13, 2022 | 3.210 | 3.210 | 2.890 | 2.890 | 2,417,692 | -0.28(-8.83%) |
Jan 12, 2022 | 3.230 | 3.280 | 3.060 | 3.170 | 2,377,334 | +0.13(+4.28%) |
Jan 11, 2022 | 2.950 | 3.100 | 2.840 | 3.040 | 1,743,101 | +0.10(+3.40%) |
Jan 10, 2022 | 2.750 | 2.940 | 2.720 | 2.940 | 2,017,888 | +0.04(+1.38%) |
Jan 07, 2022 | 2.970 | 3.090 | 2.880 | 2.900 | 2,314,829 | -0.13(-4.29%) |
Jan 06, 2022 | 3.000 | 3.120 | 2.900 | 3.030 | 2,262,494 | -0.07(-2.26%) |
Jan 05, 2022 | 3.480 | 3.480 | 3.060 | 3.100 | 2,859,741 | -0.36(-10.40%) |
Jan 04, 2022 | 3.460 | 3.500 | 3.290 | 3.460 | 2,070,008 | +0.15(+4.53%) |
Dec 31, 2021 | 3.310 | 3.310 | 3.310 | 0 | -0.07(-2.07%) | |
Dec 30, 2021 | 3.410 | 3.525 | 3.355 | 3.380 | 2,359,772 | -0.03(-0.88%) |
Dec 29, 2021 | 3.550 | 3.630 | 3.380 | 3.410 | 2,718,510 | -0.42(-10.97%) |
Dec 24, 2021 | 3.830 | 3.830 | 3.830 | 0 | -0.09(-2.30%) | |
Dec 23, 2021 | 3.670 | 3.980 | 3.520 | 3.920 | 2,230,678 | +0.27(+7.40%) |
Dec 22, 2021 | 3.650 | 3.740 | 3.570 | 3.650 | 1,215,379 | +0.02(+0.55%) |
Dec 21, 2021 | 3.410 | 3.700 | 3.400 | 3.630 | 1,914,506 | +0.37(+11.35%) |
Dec 20, 2021 | 3.220 | 3.300 | 3.160 | 3.260 | 1,646,985 | -0.07(-2.10%) |
Dec 17, 2021 | 3.220 | 3.460 | 3.120 | 3.330 | 2,688,979 | -0.03(-0.89%) |
Dec 16, 2021 | 3.610 | 3.620 | 3.330 | 3.360 | 1,790,448 | -0.28(-7.69%) |
Dec 15, 2021 | 3.500 | 3.680 | 3.230 | 3.640 | 3,028,340 | +0.12(+3.41%) |
Dec 14, 2021 | 3.410 | 3.570 | 3.385 | 3.520 | 1,865,620 | -0.04(-1.12%) |
Dec 13, 2021 | 3.600 | 3.630 | 3.430 | 3.560 | 1,922,388 | -0.11(-3.00%) |
Dec 10, 2021 | 3.920 | 3.920 | 3.610 | 3.670 | 1,881,317 | -0.03(-0.81%) |
Dec 09, 2021 | 4.070 | 4.090 | 3.700 | 3.700 | 2,793,536 | -0.50(-11.90%) |
Dec 08, 2021 | 4.030 | 4.250 | 3.980 | 4.200 | 1,574,907 | +0.11(+2.69%) |
Dec 07, 2021 | 4.120 | 4.280 | 4.050 | 4.090 | 2,161,593 | +0.21(+5.41%) |
Dec 06, 2021 | 3.590 | 3.900 | 3.460 | 3.880 | 3,038,773 | -0.12(-3.00%) |
Dec 03, 2021 | 4.430 | 4.430 | 3.870 | 4.000 | 3,678,922 | -0.38(-8.68%) |
Dec 02, 2021 | 4.500 | 4.570 | 4.130 | 4.380 | 3,292,209 | -0.21(-4.58%) |
Dec 01, 2021 | 4.940 | 4.970 | 4.510 | 4.590 | 3,132,948 | -0.25(-5.17%) |
Nov 30, 2021 | 5.000 | 5.160 | 4.560 | 4.840 | 3,502,570 | -0.06(-1.22%) |
Nov 29, 2021 | 4.830 | 5.020 | 4.700 | 4.900 | 2,457,147 | +0.14(+2.94%) |
Nov 26, 2021 | 4.760 | 4.900 | 4.660 | 4.760 | 2,356,606 | -0.39(-7.57%) |
Nov 25, 2021 | 5.150 | 5.200 | 5.120 | 5.150 | 1,320,103 | +0.14(+2.79%) |
Nov 24, 2021 | 4.950 | 5.040 | 4.810 | 5.010 | 2,072,987 | -0.09(-1.76%) |
Nov 23, 2021 | 4.950 | 5.190 | 4.910 | 5.100 | 2,583,421 | +0.17(+3.45%) |
Nov 22, 2021 | 5.350 | 5.390 | 4.870 | 4.930 | 3,181,403 | -0.38(-7.16%) |
Nov 19, 2021 | 4.960 | 5.400 | 4.950 | 5.310 | 3,661,091 | +0.37(+7.49%) |
Nov 18, 2021 | 5.000 | 4.980 | 4.830 | 4.940 | 3,528,296 | -0.15(-2.95%) |
Nov 17, 2021 | 5.080 | 5.190 | 4.920 | 5.090 | 2,229,943 | +0.02(+0.39%) |
Nov 16, 2021 | 5.020 | 5.380 | 4.880 | 5.070 | 4,075,551 | -0.22(-4.16%) |
Nov 15, 2021 | 5.500 | 5.580 | 5.130 | 5.290 | 3,837,655 | -0.14(-2.58%) |
Nov 12, 2021 | 5.220 | 5.450 | 5.110 | 5.430 | 3,567,859 | +0.17(+3.23%) |
Nov 11, 2021 | 5.200 | 5.390 | 5.100 | 5.260 | 3,276,242 | +0.19(+3.75%) |
Nov 10, 2021 | 5.870 | 5.070 | 5,500,294 | -0.44(-7.99%) | ||
Nov 09, 2021 | 6.200 | 6.570 | 5.365 | 5.510 | 8,521,402 | -0.48(-8.01%) |
Nov 08, 2021 | 5.800 | 6.150 | 5.760 | 5.990 | 5,793,532 | +0.49(+8.91%) |
Nov 05, 2021 | 5.620 | 5.700 | 5.340 | 5.500 | 2,599,780 | -0.01(-0.18%) |
Nov 04, 2021 | 5.360 | 5.750 | 5.280 | 5.510 | 5,589,055 | +0.13(+2.51%) |
Nov 03, 2021 | 5.300 | 5.450 | 5.030 | 5.375 | 4,768,588 | -0.01(-0.28%) |
Nov 02, 2021 | 4.890 | 5.420 | 4.820 | 5.390 | 9,466,277 | +0.70(+14.93%) |