Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.950 | 3.240 | 3.220 | 196,467 | +0.27(+9.15%) | |
Jan 28, 2022 | 2.920 | 2.970 | 2.870 | 2.950 | 177,811 | +0.02(+0.68%) |
Jan 27, 2022 | 2.990 | 3.050 | 2.910 | 2.930 | 192,900 | -0.03(-1.01%) |
Jan 26, 2022 | 3.010 | 3.120 | 2.960 | 2.960 | 275,048 | -0.04(-1.33%) |
Jan 25, 2022 | 3.170 | 3.330 | 2.972 | 3.000 | 427,725 | -0.20(-6.25%) |
Jan 24, 2022 | 3.060 | 3.230 | 2.969 | 3.200 | 344,324 | +0.04(+1.27%) |
Jan 21, 2022 | 3.120 | 3.220 | 2.960 | 3.160 | 542,163 | -0.02(-0.63%) |
Jan 20, 2022 | 3.420 | 3.420 | 3.160 | 3.180 | 562,940 | -0.13(-3.93%) |
Jan 19, 2022 | 3.460 | 3.490 | 3.210 | 3.310 | 1,137,047 | -0.68(-17.04%) |
Jan 18, 2022 | 4.200 | 4.240 | 3.970 | 3.990 | 296,089 | -0.25(-5.90%) |
Jan 14, 2022 | 4.240 | 0 | -0.06(-1.40%) | |||
Jan 13, 2022 | 4.420 | 4.550 | 4.280 | 4.300 | 234,843 | -0.09(-2.05%) |
Jan 12, 2022 | 4.420 | 4.500 | 4.310 | 4.390 | 370,262 | +0.04(+0.92%) |
Jan 11, 2022 | 4.090 | 4.470 | 4.010 | 4.350 | 1,790,608 | +0.28(+6.88%) |
Jan 10, 2022 | 3.880 | 4.090 | 3.790 | 4.070 | 441,881 | +0.15(+3.83%) |
Jan 07, 2022 | 3.840 | 4.010 | 3.805 | 3.920 | 288,615 | +0.07(+1.82%) |
Jan 06, 2022 | 3.660 | 3.900 | 3.660 | 3.850 | 313,533 | +0.18(+4.90%) |
Jan 05, 2022 | 3.700 | 3.830 | 3.600 | 3.670 | 439,272 | -0.04(-1.08%) |
Jan 04, 2022 | 3.860 | 3.880 | 3.610 | 3.710 | 254,796 | -0.09(-2.37%) |
Jan 03, 2022 | 3.680 | 3.910 | 3.670 | 3.800 | 319,880 | +0.18(+4.97%) |
Dec 31, 2021 | 3.600 | 3.739 | 3.590 | 3.620 | 261,629 | +0.03(+0.84%) |
Dec 30, 2021 | 3.480 | 3.650 | 3.480 | 3.590 | 269,672 | +0.10(+2.87%) |
Dec 29, 2021 | 3.580 | 3.620 | 3.470 | 3.490 | 192,153 | -0.05(-1.41%) |
Dec 28, 2021 | 3.510 | 3.690 | 3.510 | 3.540 | 212,824 | +0.02(+0.57%) |
Dec 27, 2021 | 3.570 | 3.630 | 3.510 | 3.520 | 167,291 | -0.07(-1.95%) |
Dec 23, 2021 | 3.630 | 3.630 | 3.540 | 3.590 | 171,763 | +0.02(+0.56%) |
Dec 22, 2021 | 3.540 | 3.630 | 3.510 | 3.570 | 268,069 | +0.06(+1.71%) |
Dec 21, 2021 | 3.470 | 3.590 | 3.420 | 3.510 | 390,582 | +0.09(+2.63%) |
Dec 20, 2021 | 3.390 | 3.450 | 3.310 | 3.420 | 219,015 | +0.01(+0.29%) |
Dec 17, 2021 | 3.300 | 3.540 | 3.260 | 3.410 | 1,217,771 | +0.11(+3.33%) |
Dec 16, 2021 | 3.370 | 3.450 | 3.240 | 3.300 | 384,906 | -0.07(-2.08%) |
Dec 15, 2021 | 3.370 | 3.450 | 3.250 | 3.370 | 452,483 | -0.03(-0.88%) |
Dec 14, 2021 | 3.450 | 3.550 | 3.360 | 3.400 | 339,133 | -0.05(-1.45%) |
Dec 13, 2021 | 3.750 | 3.820 | 3.420 | 3.450 | 623,953 | -0.34(-8.97%) |
Dec 10, 2021 | 3.820 | 3.845 | 3.730 | 3.790 | 268,674 | +0.02(+0.53%) |
Dec 09, 2021 | 3.675 | 3.855 | 3.675 | 3.770 | 143,939 | +0.02(+0.53%) |
Dec 08, 2021 | 3.560 | 3.810 | 3.560 | 3.750 | 255,136 | +0.15(+4.17%) |
Dec 07, 2021 | 3.500 | 3.760 | 3.490 | 3.600 | 181,985 | +0.11(+3.15%) |
Dec 06, 2021 | 3.500 | 3.560 | 3.410 | 3.490 | 151,962 | +0.00(+0.00%) |
Dec 03, 2021 | 3.610 | 3.650 | 3.460 | 3.490 | 126,235 | -0.10(-2.79%) |
Dec 02, 2021 | 3.450 | 3.660 | 3.450 | 3.590 | 295,572 | +0.14(+4.06%) |
Dec 01, 2021 | 3.790 | 3.830 | 3.450 | 3.450 | 145,019 | -0.32(-8.49%) |
Nov 30, 2021 | 3.840 | 3.880 | 3.800 | 3.770 | 225,626 | -0.06(-1.57%) |
Nov 29, 2021 | 3.630 | 3.900 | 3.600 | 3.830 | 342,785 | +0.21(+5.80%) |
Nov 26, 2021 | 3.650 | 3.650 | 3.500 | 3.620 | 93,127 | -0.03(-0.82%) |
Nov 24, 2021 | 3.520 | 3.680 | 3.500 | 3.650 | 141,455 | +0.08(+2.24%) |
Nov 23, 2021 | 3.650 | 3.750 | 3.550 | 3.570 | 92,345 | -0.07(-1.92%) |
Nov 22, 2021 | 3.710 | 3.800 | 3.500 | 3.640 | 243,582 | -0.08(-2.15%) |
Nov 19, 2021 | 3.920 | 3.960 | 3.720 | 3.720 | 181,518 | -0.23(-5.82%) |
Nov 18, 2021 | 4.170 | 3.950 | 3.910 | 3.950 | 234,722 | -0.13(-3.19%) |
Nov 17, 2021 | 4.180 | 4.190 | 4.070 | 4.080 | 120,029 | -0.12(-2.86%) |
Nov 16, 2021 | 4.260 | 4.270 | 4.160 | 4.200 | 96,691 | -0.06(-1.41%) |
Nov 15, 2021 | 4.170 | 4.260 | 4.130 | 4.260 | 115,416 | +0.09(+2.16%) |
Nov 12, 2021 | 4.110 | 4.190 | 4.100 | 4.170 | 92,013 | +0.04(+0.97%) |
Nov 11, 2021 | 4.200 | 4.240 | 4.090 | 4.130 | 138,738 | -0.02(-0.48%) |
Nov 10, 2021 | 4.330 | 4.000 | 4.150 | 281,761 | -0.41(-8.99%) | |
Nov 09, 2021 | 4.610 | 4.620 | 4.420 | 4.560 | 199,769 | -0.01(-0.22%) |
Nov 08, 2021 | 4.340 | 4.590 | 4.340 | 4.570 | 159,246 | +0.26(+6.03%) |
Nov 05, 2021 | 4.370 | 4.390 | 4.280 | 4.310 | 123,578 | -0.04(-0.92%) |
Nov 04, 2021 | 4.420 | 4.430 | 4.310 | 4.350 | 91,177 | -0.04(-0.91%) |
Nov 03, 2021 | 4.330 | 4.410 | 4.330 | 4.390 | 125,822 | +0.06(+1.39%) |
Nov 02, 2021 | 4.290 | 4.360 | 4.230 | 4.330 | 98,998 | +0.06(+1.41%) |