Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.210 | 3.360 | 3.280 | 101,099 | +0.03(+0.92%) | |
Jan 28, 2022 | 3.220 | 3.300 | 3.140 | 3.250 | 90,684 | +0.06(+1.88%) |
Jan 27, 2022 | 3.300 | 3.350 | 3.115 | 3.190 | 70,525 | -0.04(-1.24%) |
Jan 26, 2022 | 3.190 | 3.280 | 3.190 | 3.230 | 57,384 | +0.02(+0.62%) |
Jan 25, 2022 | 3.060 | 3.290 | 3.060 | 3.210 | 62,025 | +0.07(+2.23%) |
Jan 24, 2022 | 3.130 | 3.210 | 3.030 | 3.140 | 127,203 | +0.04(+1.29%) |
Jan 21, 2022 | 3.130 | 3.180 | 3.030 | 3.100 | 88,724 | +0.00(+0.00%) |
Jan 20, 2022 | 3.200 | 3.310 | 3.100 | 3.100 | 34,831 | -0.12(-3.73%) |
Jan 19, 2022 | 3.230 | 3.360 | 3.190 | 3.220 | 52,833 | -0.03(-0.92%) |
Jan 18, 2022 | 3.570 | 3.685 | 3.120 | 3.250 | 485,511 | -0.32(-8.96%) |
Jan 14, 2022 | 3.570 | 0 | -0.08(-2.19%) | |||
Jan 13, 2022 | 3.870 | 3.945 | 3.650 | 3.650 | 78,045 | -0.10(-2.67%) |
Jan 12, 2022 | 4.330 | 4.413 | 3.750 | 3.750 | 178,486 | -0.60(-13.79%) |
Jan 11, 2022 | 4.530 | 4.810 | 4.180 | 4.350 | 113,704 | -0.24(-5.23%) |
Jan 10, 2022 | 4.260 | 4.855 | 4.247 | 4.590 | 192,598 | +0.23(+5.28%) |
Jan 07, 2022 | 4.330 | 4.600 | 4.170 | 4.360 | 205,218 | -0.14(-3.11%) |
Jan 06, 2022 | 4.560 | 4.598 | 4.160 | 4.500 | 170,975 | +0.05(+1.12%) |
Jan 05, 2022 | 4.220 | 4.770 | 4.200 | 4.450 | 69,646 | +0.33(+8.01%) |
Jan 04, 2022 | 4.200 | 4.260 | 4.020 | 4.120 | 171,717 | -0.06(-1.44%) |
Jan 03, 2022 | 4.180 | 4.310 | 4.090 | 4.180 | 209,700 | +0.10(+2.45%) |
Dec 31, 2021 | 4.120 | 4.180 | 3.930 | 4.080 | 217,199 | +0.05(+1.24%) |
Dec 30, 2021 | 4.030 | 4.200 | 3.950 | 4.030 | 206,972 | +0.02(+0.50%) |
Dec 29, 2021 | 3.990 | 4.030 | 3.940 | 4.010 | 63,565 | +0.11(+2.82%) |
Dec 28, 2021 | 3.690 | 4.000 | 3.670 | 3.900 | 126,012 | +0.15(+4.00%) |
Dec 27, 2021 | 3.250 | 3.860 | 3.140 | 3.750 | 222,823 | +0.76(+25.42%) |
Dec 23, 2021 | 3.750 | 3.866 | 2.950 | 2.990 | 260,548 | -0.76(-20.27%) |
Dec 22, 2021 | 3.990 | 4.070 | 3.670 | 3.750 | 126,080 | -0.31(-7.64%) |
Dec 21, 2021 | 3.770 | 4.350 | 3.770 | 4.060 | 98,362 | +0.20(+5.18%) |
Dec 20, 2021 | 4.460 | 4.660 | 3.820 | 3.860 | 166,954 | -0.74(-16.09%) |
Dec 17, 2021 | 4.600 | 4.740 | 4.530 | 4.600 | 50,235 | +0.02(+0.44%) |
Dec 16, 2021 | 4.440 | 4.720 | 4.440 | 4.580 | 63,926 | +0.16(+3.62%) |
Dec 15, 2021 | 4.520 | 4.910 | 4.320 | 4.420 | 298,044 | -0.18(-3.91%) |
Dec 14, 2021 | 4.510 | 5.100 | 4.510 | 4.600 | 196,498 | +0.15(+3.37%) |
Dec 13, 2021 | 5.120 | 5.290 | 4.330 | 4.450 | 212,934 | -0.60(-11.88%) |
Dec 10, 2021 | 5.300 | 5.435 | 4.980 | 5.050 | 154,139 | -0.22(-4.17%) |
Dec 09, 2021 | 5.210 | 5.389 | 4.952 | 5.270 | 159,682 | -0.03(-0.57%) |
Dec 08, 2021 | 4.940 | 5.380 | 4.756 | 5.300 | 251,135 | +0.39(+7.94%) |
Dec 07, 2021 | 5.000 | 5.200 | 4.780 | 4.910 | 194,412 | -0.19(-3.73%) |
Dec 06, 2021 | 5.050 | 5.234 | 5.010 | 5.100 | 276,796 | +0.17(+3.45%) |
Dec 03, 2021 | 4.730 | 5.000 | 4.730 | 4.930 | 114,884 | +0.14(+2.92%) |
Dec 02, 2021 | 4.230 | 4.800 | 4.200 | 4.790 | 347,936 | +0.63(+15.14%) |
Dec 01, 2021 | 4.350 | 4.790 | 4.130 | 4.160 | 542,683 | -0.22(-5.02%) |
Nov 30, 2021 | 4.600 | 4.730 | 4.450 | 4.380 | 390,823 | -0.32(-6.81%) |
Nov 29, 2021 | 4.950 | 5.250 | 4.510 | 4.700 | 531,176 | -0.25(-5.05%) |
Nov 26, 2021 | 4.290 | 5.119 | 4.290 | 4.950 | 278,268 | +0.39(+8.55%) |
Nov 24, 2021 | 4.490 | 4.850 | 4.221 | 4.560 | 1,334,926 | -0.01(-0.22%) |
Nov 23, 2021 | 4.050 | 4.890 | 4.050 | 4.570 | 891,262 | +0.21(+4.82%) |
Nov 22, 2021 | 3.990 | 4.700 | 3.980 | 4.360 | 459,951 | +0.36(+9.00%) |
Nov 19, 2021 | 3.550 | 4.140 | 3.510 | 4.000 | 388,653 | +0.44(+12.36%) |
Nov 18, 2021 | 3.270 | 3.775 | 3.542 | 3.560 | 417,224 | +0.25(+7.55%) |
Nov 17, 2021 | 4.270 | 4.540 | 3.250 | 3.310 | 3,102,208 | -0.88(-21.00%) |
Nov 16, 2021 | 4.390 | 4.800 | 3.890 | 4.190 | 573,089 | -0.11(-2.56%) |
Nov 15, 2021 | 4.960 | 5.150 | 3.858 | 4.300 | 766,732 | -0.79(-15.52%) |
Nov 12, 2021 | 5.090 | 5.190 | 5.040 | 5.090 | 247,873 | -0.01(-0.20%) |
Nov 11, 2021 | 5.100 | 5.170 | 5.050 | 5.100 | 408,222 | +0.01(+0.20%) |
Nov 10, 2021 | 5.040 | 5.090 | 296,835 | +0.08(+1.60%) | ||
Nov 09, 2021 | 5.180 | 5.240 | 4.900 | 5.010 | 391,936 | -0.15(-2.91%) |
Nov 08, 2021 | 5.100 | 5.280 | 5.050 | 5.160 | 519,583 | +0.03(+0.58%) |
Nov 05, 2021 | 5.180 | 5.200 | 5.050 | 5.130 | 365,070 | -0.02(-0.39%) |
Nov 04, 2021 | 5.250 | 5.260 | 5.080 | 5.150 | 430,656 | -0.08(-1.53%) |
Nov 03, 2021 | 5.210 | 5.450 | 5.030 | 5.230 | 660,517 | +0.05(+0.97%) |
Nov 02, 2021 | 5.500 | 5.500 | 5.050 | 5.180 | 375,508 | +0.09(+1.77%) |