Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.010 | 2.060 | 38,661 | +0.10(+5.10%) | ||
Jan 28, 2022 | 2.020 | 2.080 | 1.920 | 1.960 | 176,291 | -0.06(-2.97%) |
Jan 27, 2022 | 2.180 | 2.181 | 2.020 | 2.020 | 18,157 | -0.09(-4.27%) |
Jan 26, 2022 | 2.077 | 2.148 | 2.062 | 2.110 | 4,163 | +0.05(+2.43%) |
Jan 25, 2022 | 2.090 | 2.159 | 2.060 | 2.060 | 26,094 | -0.10(-4.63%) |
Jan 24, 2022 | 2.250 | 2.250 | 2.000 | 2.160 | 107,227 | -0.07(-3.14%) |
Jan 21, 2022 | 2.230 | 2.340 | 2.170 | 2.230 | 39,598 | -0.04(-1.76%) |
Jan 20, 2022 | 2.300 | 2.330 | 2.220 | 2.270 | 42,604 | -0.05(-2.16%) |
Jan 19, 2022 | 2.250 | 2.330 | 2.235 | 2.320 | 30,897 | +0.06(+2.65%) |
Jan 18, 2022 | 2.290 | 2.350 | 2.250 | 2.260 | 17,753 | -0.08(-3.42%) |
Jan 14, 2022 | 2.340 | 0 | +0.06(+2.63%) | |||
Jan 13, 2022 | 2.340 | 2.340 | 2.223 | 2.280 | 27,364 | -0.01(-0.44%) |
Jan 12, 2022 | 2.320 | 2.410 | 2.280 | 2.290 | 32,784 | -0.05(-2.14%) |
Jan 11, 2022 | 2.390 | 2.390 | 2.300 | 2.340 | 12,310 | -0.02(-0.85%) |
Jan 10, 2022 | 2.420 | 2.430 | 2.270 | 2.360 | 19,478 | -0.11(-4.45%) |
Jan 07, 2022 | 2.400 | 2.490 | 2.340 | 2.470 | 40,468 | +0.03(+1.43%) |
Jan 06, 2022 | 2.350 | 2.450 | 2.310 | 2.435 | 16,295 | +0.11(+4.51%) |
Jan 05, 2022 | 2.440 | 2.450 | 2.300 | 2.330 | 14,905 | -0.06(-2.51%) |
Jan 04, 2022 | 2.450 | 2.550 | 2.390 | 2.390 | 20,063 | -0.06(-2.45%) |
Jan 03, 2022 | 2.500 | 2.500 | 2.339 | 2.450 | 34,038 | +0.05(+2.08%) |
Dec 31, 2021 | 2.300 | 2.460 | 2.300 | 2.400 | 71,958 | +0.07(+3.00%) |
Dec 30, 2021 | 2.370 | 2.410 | 2.330 | 2.330 | 46,460 | -0.05(-2.10%) |
Dec 29, 2021 | 2.330 | 2.390 | 2.280 | 2.380 | 48,269 | +0.04(+1.71%) |
Dec 28, 2021 | 2.450 | 2.500 | 2.323 | 2.340 | 32,867 | -0.17(-6.77%) |
Dec 27, 2021 | 2.610 | 2.630 | 2.470 | 2.510 | 73,936 | +0.04(+1.62%) |
Dec 23, 2021 | 2.270 | 2.480 | 2.270 | 2.470 | 62,545 | +0.19(+8.33%) |
Dec 22, 2021 | 2.360 | 2.410 | 2.250 | 2.280 | 36,773 | -0.04(-1.72%) |
Dec 21, 2021 | 2.400 | 2.450 | 2.310 | 2.320 | 75,972 | -0.02(-0.85%) |
Dec 20, 2021 | 2.240 | 2.420 | 2.200 | 2.340 | 108,727 | +0.03(+1.30%) |
Dec 17, 2021 | 2.330 | 2.350 | 2.260 | 2.310 | 42,123 | -0.06(-2.53%) |
Dec 16, 2021 | 2.470 | 2.530 | 2.320 | 2.370 | 151,042 | +0.01(+0.42%) |
Dec 15, 2021 | 2.290 | 2.400 | 2.220 | 2.360 | 80,085 | +0.05(+2.16%) |
Dec 14, 2021 | 2.300 | 2.400 | 2.300 | 2.310 | 133,516 | -0.07(-2.94%) |
Dec 13, 2021 | 2.470 | 2.570 | 2.340 | 2.380 | 63,008 | -0.12(-4.80%) |
Dec 10, 2021 | 2.590 | 2.720 | 2.480 | 2.500 | 121,368 | -0.16(-6.02%) |
Dec 09, 2021 | 2.820 | 2.830 | 2.640 | 2.660 | 66,586 | -0.02(-0.75%) |
Dec 08, 2021 | 2.660 | 2.770 | 2.630 | 2.680 | 54,012 | -0.02(-0.74%) |
Dec 07, 2021 | 2.820 | 2.890 | 2.670 | 2.700 | 135,800 | -0.11(-3.91%) |
Dec 06, 2021 | 2.840 | 2.890 | 2.785 | 2.810 | 45,325 | -0.06(-2.09%) |
Dec 03, 2021 | 2.970 | 3.040 | 2.810 | 2.870 | 69,845 | -0.12(-3.88%) |
Dec 02, 2021 | 2.880 | 2.990 | 2.850 | 2.986 | 33,182 | +0.09(+2.96%) |
Dec 01, 2021 | 3.050 | 3.170 | 2.900 | 2.900 | 40,616 | -0.14(-4.61%) |
Nov 30, 2021 | 3.130 | 3.190 | 3.040 | 3.040 | 63,207 | -0.13(-4.10%) |
Nov 29, 2021 | 3.280 | 3.380 | 3.040 | 3.170 | 108,644 | -0.04(-1.25%) |
Nov 26, 2021 | 3.230 | 3.310 | 3.210 | 3.210 | 41,044 | -0.07(-2.13%) |
Nov 24, 2021 | 3.200 | 3.300 | 3.150 | 3.280 | 97,786 | +0.05(+1.55%) |
Nov 23, 2021 | 3.380 | 3.410 | 3.180 | 3.230 | 61,557 | -0.17(-5.00%) |
Nov 22, 2021 | 3.530 | 3.550 | 3.310 | 3.400 | 70,409 | -0.13(-3.68%) |
Nov 19, 2021 | 3.640 | 3.700 | 3.520 | 3.530 | 85,689 | -0.11(-3.02%) |
Nov 18, 2021 | 3.790 | 3.700 | 3.640 | 3.640 | 123,122 | -0.17(-4.46%) |
Nov 17, 2021 | 3.800 | 3.920 | 3.760 | 3.810 | 79,103 | +0.00(+0.00%) |
Nov 16, 2021 | 4.000 | 4.030 | 3.780 | 3.810 | 167,241 | -0.19(-4.75%) |
Nov 15, 2021 | 3.940 | 4.090 | 3.800 | 4.000 | 183,481 | +0.17(+4.44%) |
Nov 12, 2021 | 3.760 | 3.910 | 3.620 | 3.830 | 92,823 | +0.12(+3.23%) |
Nov 11, 2021 | 3.670 | 3.790 | 3.670 | 3.710 | 34,579 | +0.01(+0.27%) |
Nov 10, 2021 | 3.790 | 3.700 | 125,454 | -0.12(-3.14%) | ||
Nov 09, 2021 | 3.750 | 3.833 | 3.750 | 3.820 | 52,258 | +0.00(+0.00%) |
Nov 08, 2021 | 3.700 | 3.850 | 3.700 | 3.820 | 90,494 | +0.12(+3.24%) |
Nov 05, 2021 | 3.790 | 3.830 | 3.570 | 3.700 | 191,738 | -0.12(-3.14%) |
Nov 04, 2021 | 3.840 | 3.850 | 3.770 | 3.820 | 106,842 | +0.02(+0.53%) |
Nov 03, 2021 | 3.850 | 3.898 | 3.800 | 3.800 | 69,707 | -0.07(-1.81%) |
Nov 02, 2021 | 3.850 | 3.875 | 3.810 | 3.870 | 65,871 | +0.02(+0.52%) |