Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.050 | 3.230 | 731,702 | +0.22(+7.31%) | ||
Jan 28, 2022 | 2.850 | 3.060 | 2.850 | 3.010 | 617,835 | +0.18(+6.36%) |
Jan 27, 2022 | 3.170 | 3.220 | 2.800 | 2.830 | 829,577 | -0.29(-9.29%) |
Jan 26, 2022 | 3.400 | 3.435 | 3.020 | 3.120 | 821,663 | -0.20(-6.02%) |
Jan 25, 2022 | 3.190 | 3.390 | 3.151 | 3.320 | 535,042 | +0.03(+0.91%) |
Jan 24, 2022 | 3.110 | 3.310 | 2.910 | 3.290 | 1,813,059 | +0.01(+0.30%) |
Jan 21, 2022 | 3.450 | 3.610 | 3.270 | 3.280 | 1,373,164 | -0.23(-6.55%) |
Jan 20, 2022 | 3.600 | 3.740 | 3.461 | 3.510 | 758,133 | -0.04(-1.13%) |
Jan 19, 2022 | 3.720 | 3.780 | 3.520 | 3.550 | 666,037 | -0.15(-4.05%) |
Jan 18, 2022 | 3.800 | 3.960 | 3.670 | 3.700 | 664,319 | -0.18(-4.64%) |
Jan 14, 2022 | 3.880 | 0 | +0.08(+2.11%) | |||
Jan 13, 2022 | 4.250 | 4.319 | 3.780 | 3.800 | 1,242,758 | -0.45(-10.59%) |
Jan 12, 2022 | 4.300 | 4.338 | 4.110 | 4.250 | 653,117 | -0.13(-2.97%) |
Jan 11, 2022 | 4.240 | 4.570 | 4.220 | 4.380 | 579,741 | +0.12(+2.82%) |
Jan 10, 2022 | 4.440 | 4.450 | 4.160 | 4.260 | 723,765 | -0.27(-5.96%) |
Jan 07, 2022 | 4.470 | 4.670 | 4.400 | 4.530 | 597,312 | +0.03(+0.67%) |
Jan 06, 2022 | 4.530 | 4.730 | 4.360 | 4.500 | 1,004,787 | -0.01(-0.22%) |
Jan 05, 2022 | 4.680 | 4.980 | 4.480 | 4.510 | 624,937 | -0.23(-4.85%) |
Jan 04, 2022 | 4.960 | 4.970 | 4.611 | 4.740 | 1,055,438 | -0.27(-5.39%) |
Jan 03, 2022 | 4.610 | 5.175 | 4.610 | 5.010 | 1,380,508 | +0.48(+10.60%) |
Dec 31, 2021 | 4.550 | 4.950 | 4.500 | 4.530 | 1,192,120 | -0.12(-2.58%) |
Dec 30, 2021 | 4.260 | 4.700 | 4.250 | 4.650 | 1,667,737 | +0.28(+6.41%) |
Dec 29, 2021 | 4.500 | 4.525 | 4.340 | 4.370 | 890,080 | -0.13(-2.89%) |
Dec 28, 2021 | 4.440 | 4.780 | 4.430 | 4.500 | 798,210 | +0.00(+0.00%) |
Dec 27, 2021 | 4.900 | 4.930 | 4.420 | 4.500 | 1,098,452 | -0.42(-8.54%) |
Dec 23, 2021 | 4.900 | 5.088 | 4.790 | 4.920 | 1,290,473 | +0.08(+1.65%) |
Dec 22, 2021 | 4.600 | 4.940 | 4.600 | 4.840 | 1,232,261 | +0.25(+5.45%) |
Dec 21, 2021 | 4.580 | 4.790 | 4.490 | 4.590 | 1,102,838 | +0.08(+1.77%) |
Dec 20, 2021 | 4.320 | 4.590 | 4.310 | 4.510 | 868,057 | -0.07(-1.53%) |
Dec 17, 2021 | 4.110 | 4.676 | 4.050 | 4.580 | 1,489,386 | +0.34(+8.02%) |
Dec 16, 2021 | 4.480 | 4.640 | 4.100 | 4.240 | 4,464,021 | -0.08(-1.85%) |
Dec 15, 2021 | 4.070 | 4.440 | 4.060 | 4.320 | 1,296,114 | +0.25(+6.14%) |
Dec 14, 2021 | 4.130 | 4.204 | 3.975 | 4.070 | 1,145,232 | -0.14(-3.33%) |
Dec 13, 2021 | 4.220 | 4.330 | 4.020 | 4.210 | 947,874 | +0.03(+0.72%) |
Dec 10, 2021 | 4.450 | 4.580 | 4.100 | 4.180 | 1,280,070 | -0.33(-7.32%) |
Dec 09, 2021 | 4.800 | 4.800 | 4.390 | 4.510 | 4,122,388 | -0.33(-6.82%) |
Dec 08, 2021 | 4.520 | 4.980 | 4.450 | 4.840 | 2,557,710 | +0.17(+3.64%) |
Dec 07, 2021 | 4.220 | 5.150 | 4.180 | 4.670 | 6,682,714 | +0.56(+13.63%) |
Dec 06, 2021 | 4.010 | 4.480 | 3.820 | 4.110 | 5,115,368 | +0.09(+2.24%) |
Dec 03, 2021 | 4.260 | 4.430 | 4.010 | 4.020 | 3,099,188 | -0.42(-9.46%) |
Dec 02, 2021 | 4.740 | 4.750 | 3.640 | 4.440 | 11,034,983 | -0.49(-9.94%) |
Dec 01, 2021 | 5.860 | 6.340 | 4.790 | 4.930 | 24,444,656 | -7.84(-61.39%) |
Nov 30, 2021 | 13.31 | 14.64 | 12.58 | 12.77 | 6,900,549 | -0.24(-1.84%) |
Nov 29, 2021 | 15.24 | 15.40 | 12.93 | 13.01 | 4,187,805 | -1.34(-9.34%) |
Nov 26, 2021 | 13.67 | 14.70 | 13.53 | 14.35 | 1,487,397 | +1.07(+8.06%) |
Nov 24, 2021 | 12.66 | 13.48 | 12.10 | 13.28 | 883,973 | +0.62(+4.90%) |
Nov 23, 2021 | 12.93 | 13.01 | 12.21 | 12.66 | 918,884 | -0.26(-2.01%) |
Nov 22, 2021 | 13.37 | 13.67 | 12.90 | 12.92 | 728,985 | -0.33(-2.49%) |
Nov 19, 2021 | 13.35 | 13.77 | 13.03 | 13.25 | 590,564 | -0.07(-0.53%) |
Nov 18, 2021 | 14.03 | 13.38 | 12.96 | 13.32 | 939,544 | -0.63(-4.52%) |
Nov 17, 2021 | 14.25 | 15.00 | 13.90 | 13.95 | 628,960 | -0.33(-2.31%) |
Nov 16, 2021 | 14.75 | 14.75 | 13.86 | 14.28 | 531,091 | -0.54(-3.64%) |
Nov 15, 2021 | 14.79 | 15.41 | 14.55 | 14.82 | 473,547 | +0.02(+0.14%) |
Nov 12, 2021 | 15.01 | 15.12 | 14.66 | 14.80 | 462,751 | -0.13(-0.87%) |
Nov 11, 2021 | 14.75 | 15.15 | 14.30 | 14.93 | 472,152 | +0.24(+1.63%) |
Nov 10, 2021 | 15.33 | 14.64 | 14.69 | 380,164 | -0.72(-4.67%) | |
Nov 09, 2021 | 15.06 | 15.52 | 14.57 | 15.41 | 432,424 | +0.53(+3.56%) |
Nov 08, 2021 | 15.30 | 15.69 | 14.75 | 14.88 | 458,134 | -0.30(-1.98%) |
Nov 05, 2021 | 15.56 | 15.91 | 14.71 | 15.18 | 528,895 | -0.58(-3.68%) |
Nov 04, 2021 | 15.63 | 15.95 | 15.30 | 15.76 | 1,421,550 | +0.24(+1.55%) |
Nov 03, 2021 | 14.64 | 15.69 | 14.51 | 15.52 | 546,388 | +0.80(+5.43%) |
Nov 02, 2021 | 14.76 | 14.80 | 14.01 | 14.72 | 350,858 | +0.06(+0.41%) |