Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.810 | 3.030 | 121,980 | +0.23(+8.21%) | ||
Jan 28, 2022 | 2.780 | 2.800 | 2.600 | 2.800 | 198,831 | +0.05(+1.82%) |
Jan 27, 2022 | 3.000 | 3.150 | 2.720 | 2.750 | 178,415 | -0.23(-7.72%) |
Jan 26, 2022 | 3.230 | 3.230 | 2.950 | 2.980 | 109,584 | -0.16(-5.10%) |
Jan 25, 2022 | 3.020 | 3.160 | 2.933 | 3.140 | 98,258 | +0.09(+2.95%) |
Jan 24, 2022 | 2.980 | 3.090 | 2.650 | 3.050 | 309,174 | -0.02(-0.65%) |
Jan 21, 2022 | 3.130 | 3.240 | 3.030 | 3.070 | 104,952 | -0.10(-3.15%) |
Jan 20, 2022 | 3.220 | 3.540 | 3.160 | 3.170 | 366,530 | +0.03(+0.96%) |
Jan 19, 2022 | 3.050 | 3.190 | 2.920 | 3.140 | 211,605 | +0.13(+4.32%) |
Jan 18, 2022 | 3.010 | 3.088 | 2.950 | 3.010 | 78,137 | -0.11(-3.53%) |
Jan 14, 2022 | 3.120 | 0 | -0.05(-1.58%) | |||
Jan 13, 2022 | 3.250 | 3.390 | 3.140 | 3.170 | 100,377 | -0.13(-3.94%) |
Jan 12, 2022 | 3.200 | 3.345 | 3.080 | 3.300 | 176,167 | +0.06(+1.85%) |
Jan 11, 2022 | 2.920 | 3.364 | 2.880 | 3.240 | 331,004 | +0.35(+12.11%) |
Jan 10, 2022 | 3.010 | 3.010 | 2.780 | 2.890 | 383,171 | -0.08(-2.69%) |
Jan 07, 2022 | 3.100 | 3.160 | 2.950 | 2.970 | 308,272 | -0.07(-2.30%) |
Jan 06, 2022 | 3.180 | 3.180 | 3.010 | 3.040 | 306,826 | -0.08(-2.56%) |
Jan 05, 2022 | 3.260 | 3.336 | 3.100 | 3.120 | 220,063 | -0.23(-6.87%) |
Jan 04, 2022 | 3.510 | 3.510 | 3.210 | 3.350 | 108,215 | -0.15(-4.29%) |
Jan 03, 2022 | 3.500 | 3.540 | 3.340 | 3.500 | 98,456 | +0.00(+0.00%) |
Dec 31, 2021 | 3.310 | 3.600 | 3.310 | 3.500 | 186,698 | +0.12(+3.55%) |
Dec 30, 2021 | 3.100 | 3.540 | 3.070 | 3.380 | 484,976 | +0.26(+8.33%) |
Dec 29, 2021 | 3.190 | 3.200 | 3.060 | 3.120 | 319,561 | -0.11(-3.41%) |
Dec 28, 2021 | 3.435 | 3.435 | 3.230 | 3.230 | 215,001 | -0.21(-6.10%) |
Dec 27, 2021 | 3.580 | 3.600 | 3.380 | 3.440 | 337,816 | -0.17(-4.71%) |
Dec 23, 2021 | 3.380 | 3.820 | 3.300 | 3.610 | 246,998 | +0.24(+7.12%) |
Dec 22, 2021 | 3.250 | 3.490 | 3.250 | 3.370 | 81,120 | -0.03(-0.88%) |
Dec 21, 2021 | 3.260 | 3.440 | 3.210 | 3.400 | 161,802 | +0.22(+6.92%) |
Dec 20, 2021 | 3.270 | 3.310 | 3.050 | 3.180 | 230,292 | -0.14(-4.22%) |
Dec 17, 2021 | 3.150 | 3.380 | 3.030 | 3.320 | 127,374 | +0.16(+5.06%) |
Dec 16, 2021 | 3.290 | 3.410 | 3.040 | 3.160 | 215,613 | -0.08(-2.47%) |
Dec 15, 2021 | 3.250 | 3.300 | 3.040 | 3.240 | 206,958 | -0.11(-3.28%) |
Dec 14, 2021 | 3.330 | 3.454 | 3.270 | 3.350 | 77,621 | -0.04(-1.18%) |
Dec 13, 2021 | 3.570 | 3.570 | 3.350 | 3.390 | 139,789 | -0.22(-6.09%) |
Dec 10, 2021 | 3.610 | 3.650 | 3.555 | 3.610 | 56,298 | +0.02(+0.56%) |
Dec 09, 2021 | 3.780 | 3.790 | 3.531 | 3.590 | 151,546 | -0.16(-4.27%) |
Dec 08, 2021 | 3.600 | 3.960 | 3.480 | 3.750 | 255,128 | +0.15(+4.17%) |
Dec 07, 2021 | 3.220 | 3.830 | 3.190 | 3.600 | 456,203 | +0.48(+15.38%) |
Dec 06, 2021 | 3.130 | 3.260 | 3.010 | 3.120 | 334,336 | +0.00(+0.00%) |
Dec 03, 2021 | 3.620 | 3.688 | 3.040 | 3.120 | 614,912 | -0.53(-14.52%) |
Dec 02, 2021 | 3.630 | 3.850 | 3.630 | 3.650 | 235,136 | +0.00(+0.00%) |
Dec 01, 2021 | 3.940 | 3.950 | 3.620 | 3.650 | 224,295 | -0.20(-5.19%) |
Nov 30, 2021 | 3.940 | 4.030 | 3.700 | 3.850 | 222,610 | -0.13(-3.27%) |
Nov 29, 2021 | 4.170 | 4.170 | 3.900 | 3.980 | 141,011 | -0.14(-3.40%) |
Nov 26, 2021 | 4.170 | 4.190 | 3.960 | 4.120 | 169,268 | -0.24(-5.50%) |
Nov 24, 2021 | 4.000 | 4.380 | 3.940 | 4.360 | 341,961 | +0.45(+11.51%) |
Nov 23, 2021 | 4.190 | 4.200 | 3.740 | 3.910 | 685,269 | -0.28(-6.68%) |
Nov 22, 2021 | 4.850 | 4.863 | 4.130 | 4.190 | 565,037 | -0.66(-13.61%) |
Nov 19, 2021 | 5.290 | 5.290 | 4.630 | 4.850 | 522,812 | -0.23(-4.53%) |
Nov 18, 2021 | 5.220 | 5.170 | 5.050 | 5.080 | 253,086 | -0.34(-6.36%) |
Nov 17, 2021 | 5.730 | 5.820 | 5.300 | 5.425 | 184,188 | -0.27(-4.66%) |
Nov 16, 2021 | 5.630 | 5.800 | 5.439 | 5.690 | 143,922 | +0.10(+1.79%) |
Nov 15, 2021 | 5.450 | 5.944 | 5.420 | 5.590 | 353,033 | +0.15(+2.76%) |
Nov 12, 2021 | 5.200 | 5.470 | 5.200 | 5.440 | 175,243 | +0.29(+5.63%) |
Nov 11, 2021 | 5.140 | 5.190 | 5.000 | 5.150 | 169,948 | +0.11(+2.18%) |
Nov 10, 2021 | 5.170 | 5.040 | 205,040 | -0.10(-1.95%) | ||
Nov 09, 2021 | 5.210 | 5.250 | 5.080 | 5.140 | 180,719 | -0.10(-1.91%) |
Nov 08, 2021 | 5.200 | 5.285 | 5.150 | 5.240 | 132,439 | +0.06(+1.16%) |
Nov 05, 2021 | 5.220 | 5.255 | 5.120 | 5.180 | 121,952 | -0.01(-0.19%) |
Nov 04, 2021 | 5.340 | 5.380 | 5.160 | 5.190 | 159,051 | -0.14(-2.63%) |
Nov 03, 2021 | 5.340 | 5.436 | 5.180 | 5.330 | 134,010 | -0.01(-0.19%) |
Nov 02, 2021 | 5.280 | 5.374 | 5.150 | 5.340 | 188,916 | +0.02(+0.38%) |