Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.552 | 2.709 | 2.709 | 4,280,332 | +0.13(+4.94%) | |
Jan 28, 2022 | 2.493 | 2.591 | 2.394 | 2.581 | 4,708,487 | +0.14(+5.62%) |
Jan 27, 2022 | 2.571 | 2.635 | 2.434 | 2.444 | 3,401,894 | -0.12(-4.60%) |
Jan 26, 2022 | 2.650 | 2.763 | 2.522 | 2.561 | 3,985,999 | -0.07(-2.61%) |
Jan 25, 2022 | 2.561 | 2.659 | 2.512 | 2.630 | 3,278,828 | -0.01(-0.37%) |
Jan 24, 2022 | 2.500 | 2.659 | 2.394 | 2.640 | 5,610,831 | +0.01(+0.37%) |
Jan 21, 2022 | 2.689 | 2.758 | 2.630 | 2.630 | 4,105,070 | -0.06(-2.19%) |
Jan 20, 2022 | 2.816 | 2.856 | 2.679 | 2.689 | 2,865,893 | -0.07(-2.49%) |
Jan 19, 2022 | 2.856 | 2.895 | 2.743 | 2.758 | 4,545,997 | -0.03(-1.06%) |
Jan 18, 2022 | 2.905 | 2.983 | 2.777 | 2.787 | 4,122,969 | -0.21(-6.89%) |
Jan 14, 2022 | 2.993 | 0 | +0.16(+5.54%) | |||
Jan 13, 2022 | 2.944 | 2.993 | 2.821 | 2.836 | 2,977,196 | -0.10(-3.34%) |
Jan 12, 2022 | 3.042 | 3.091 | 2.934 | 2.934 | 3,683,831 | -0.10(-3.24%) |
Jan 11, 2022 | 2.993 | 3.131 | 2.984 | 3.032 | 1,968,641 | +0.06(+1.98%) |
Jan 10, 2022 | 2.920 | 2.993 | 2.870 | 2.974 | 4,513,555 | +0.04(+1.34%) |
Jan 07, 2022 | 3.003 | 3.140 | 2.920 | 2.934 | 3,124,133 | -0.08(-2.61%) |
Jan 06, 2022 | 2.964 | 3.077 | 2.944 | 3.013 | 3,925,790 | +0.07(+2.33%) |
Jan 05, 2022 | 3.160 | 3.209 | 2.944 | 2.944 | 4,544,940 | -0.20(-6.25%) |
Jan 04, 2022 | 3.386 | 3.425 | 3.096 | 3.140 | 4,113,834 | -0.26(-7.78%) |
Jan 03, 2022 | 3.209 | 3.415 | 3.135 | 3.405 | 3,578,197 | +0.25(+7.76%) |
Dec 31, 2021 | 3.297 | 3.351 | 3.140 | 3.160 | 3,663,540 | -0.15(-4.45%) |
Dec 30, 2021 | 3.307 | 3.420 | 3.278 | 3.307 | 2,251,676 | -0.01(-0.30%) |
Dec 29, 2021 | 3.307 | 3.337 | 3.243 | 3.317 | 2,518,709 | +0.01(+0.30%) |
Dec 28, 2021 | 3.395 | 3.553 | 3.307 | 3.307 | 2,954,197 | -0.10(-2.88%) |
Dec 27, 2021 | 3.494 | 3.512 | 3.391 | 3.405 | 2,622,099 | -0.11(-3.07%) |
Dec 23, 2021 | 3.395 | 3.543 | 3.386 | 3.513 | 2,978,985 | +0.07(+1.99%) |
Dec 22, 2021 | 3.435 | 3.503 | 3.307 | 3.445 | 4,126,083 | -0.01(-0.28%) |
Dec 21, 2021 | 3.464 | 3.494 | 3.346 | 3.454 | 3,337,566 | -0.01(-0.28%) |
Dec 20, 2021 | 3.405 | 3.503 | 3.322 | 3.464 | 5,263,486 | -0.03(-0.84%) |
Dec 17, 2021 | 3.229 | 3.508 | 3.189 | 3.494 | 25,369,850 | +0.24(+7.23%) |
Dec 16, 2021 | 3.386 | 3.454 | 3.258 | 3.258 | 5,204,477 | +0.01(+0.30%) |
Dec 15, 2021 | 3.042 | 3.258 | 2.969 | 3.248 | 4,647,447 | +0.20(+6.43%) |
Dec 14, 2021 | 3.199 | 3.238 | 3.042 | 3.052 | 4,079,094 | -0.10(-3.12%) |
Dec 13, 2021 | 3.091 | 3.317 | 3.081 | 3.150 | 3,749,301 | -0.01(-0.31%) |
Dec 10, 2021 | 3.170 | 3.243 | 3.131 | 3.160 | 2,951,139 | +0.01(+0.31%) |
Dec 09, 2021 | 3.258 | 3.346 | 3.131 | 3.150 | 3,092,317 | -0.11(-3.31%) |
Dec 08, 2021 | 3.229 | 3.302 | 3.150 | 3.258 | 3,455,155 | +0.09(+2.79%) |
Dec 07, 2021 | 2.993 | 3.258 | 2.993 | 3.170 | 4,313,478 | +0.20(+6.60%) |
Dec 06, 2021 | 2.866 | 3.023 | 2.797 | 2.974 | 4,122,340 | +0.11(+3.77%) |
Dec 03, 2021 | 2.954 | 2.974 | 2.821 | 2.866 | 4,499,069 | -0.10(-3.31%) |
Dec 02, 2021 | 2.974 | 3.003 | 2.826 | 2.964 | 7,003,421 | +0.04(+1.34%) |
Dec 01, 2021 | 3.170 | 3.258 | 2.915 | 2.924 | 6,123,669 | -0.17(-5.40%) |
Nov 30, 2021 | 3.042 | 3.101 | 2.988 | 3.091 | 5,703,102 | +0.00(+0.00%) |
Nov 29, 2021 | 3.199 | 3.238 | 3.077 | 3.091 | 3,970,247 | -0.08(-2.48%) |
Nov 26, 2021 | 3.258 | 3.346 | 3.140 | 3.170 | 2,964,962 | -0.11(-3.29%) |
Nov 24, 2021 | 3.268 | 3.342 | 3.219 | 3.278 | 2,342,259 | -0.03(-0.89%) |
Nov 23, 2021 | 3.297 | 3.356 | 3.131 | 3.307 | 5,378,856 | -0.01(-0.30%) |
Nov 22, 2021 | 3.503 | 3.499 | 3.214 | 3.317 | 4,398,184 | -0.11(-3.15%) |
Nov 19, 2021 | 3.484 | 3.528 | 3.405 | 3.425 | 3,486,073 | -0.09(-2.51%) |
Nov 18, 2021 | 3.474 | 3.533 | 3.484 | 3.513 | 4,233,156 | +0.05(+1.42%) |
Nov 17, 2021 | 3.611 | 3.616 | 3.425 | 3.464 | 3,901,317 | -0.16(-4.34%) |
Nov 16, 2021 | 3.523 | 3.656 | 3.366 | 3.621 | 5,342,625 | +0.04(+1.10%) |
Nov 15, 2021 | 3.778 | 3.798 | 3.503 | 3.582 | 5,982,009 | -0.23(-5.93%) |
Nov 12, 2021 | 4.416 | 4.416 | 3.749 | 3.808 | 6,838,065 | -0.37(-8.92%) |
Nov 11, 2021 | 4.239 | 4.298 | 4.134 | 4.181 | 2,320,285 | -0.07(-1.62%) |
Nov 10, 2021 | 4.446 | 4.235 | 4.249 | 5,413,051 | -0.12(-2.70%) | |
Nov 09, 2021 | 4.495 | 4.603 | 4.210 | 4.367 | 5,891,731 | +0.26(+6.46%) |
Nov 08, 2021 | 4.073 | 4.254 | 4.033 | 4.102 | 3,341,618 | +0.02(+0.48%) |
Nov 05, 2021 | 4.220 | 4.230 | 3.999 | 4.082 | 3,464,208 | -0.13(-3.03%) |
Nov 04, 2021 | 4.308 | 4.305 | 4.161 | 4.210 | 2,322,010 | -0.11(-2.50%) |
Nov 03, 2021 | 4.308 | 4.338 | 4.210 | 4.318 | 3,086,218 | +0.04(+0.92%) |
Nov 02, 2021 | 4.289 | 4.338 | 4.102 | 4.279 | 3,299,652 | -0.03(-0.68%) |