Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.580 | 2.620 | 2.580 | 2.620 | 6,694 | +0.04(+1.55%) |
Jan 28, 2022 | 2.580 | 2.580 | 2.550 | 2.580 | 3,908 | -0.16(-5.84%) |
Jan 26, 2022 | 2.740 | 40 | -0.03(-1.08%) | |||
Jan 25, 2022 | 2.760 | 2.770 | 2.760 | 2.770 | 3,615 | +0.05(+1.84%) |
Jan 24, 2022 | 2.720 | 2.720 | 2.710 | 2.720 | 1,717 | -0.11(-3.82%) |
Jan 21, 2022 | 2.828 | 2.828 | 2.828 | 2.828 | 520 | -0.02(-0.60%) |
Jan 20, 2022 | 2.845 | 2.845 | 2.845 | 2.845 | 100 | -0.03(-1.22%) |
Jan 19, 2022 | 2.810 | 2.880 | 2.810 | 2.880 | 200 | +0.03(+1.05%) |
Jan 18, 2022 | 2.800 | 2.850 | 2.766 | 2.850 | 2,000 | -0.02(-0.70%) |
Jan 14, 2022 | 2.870 | 0 | -0.00(-0.00%) | |||
Jan 13, 2022 | 2.900 | 2.900 | 2.870 | 2.870 | 5,700 | -0.01(-0.30%) |
Jan 12, 2022 | 2.950 | 2.950 | 2.848 | 2.879 | 9,605 | +0.14(+5.06%) |
Jan 11, 2022 | 2.725 | 2.740 | 2.725 | 2.740 | 6,100 | -0.01(-0.53%) |
Jan 10, 2022 | 2.670 | 2.755 | 2.668 | 2.755 | 1,802 | +0.03(+1.28%) |
Jan 07, 2022 | 2.930 | 2.950 | 2.720 | 2.720 | 12,800 | +0.12(+4.41%) |
Jan 05, 2022 | 2.605 | 2.605 | 2.605 | 0 | +0.00(+0.17%) | |
Jan 04, 2022 | 2.681 | 2.700 | 2.520 | 2.600 | 22,536 | -0.20(-7.13%) |
Jan 03, 2022 | 2.800 | 2.800 | 2.800 | 2.800 | 4,500 | +0.05(+1.82%) |
Dec 31, 2021 | 2.632 | 2.750 | 2.495 | 2.750 | 62,150 | +0.13(+4.96%) |
Dec 30, 2021 | 3.018 | 3.026 | 2.620 | 2.620 | 101,121 | -0.31(-10.60%) |
Dec 29, 2021 | 3.266 | 3.266 | 2.930 | 2.930 | 39,902 | -0.12(-3.92%) |
Dec 28, 2021 | 3.100 | 3.100 | 3.050 | 3.050 | 2,718 | -0.05(-1.61%) |
Dec 27, 2021 | 3.050 | 3.100 | 3.050 | 3.100 | 8,400 | +0.16(+5.52%) |
Dec 23, 2021 | 2.920 | 2.938 | 2.828 | 2.938 | 16,200 | +0.30(+11.28%) |
Dec 22, 2021 | 2.650 | 2.650 | 2.640 | 2.640 | 4,100 | +0.02(+0.65%) |
Dec 21, 2021 | 2.780 | 2.800 | 2.620 | 2.623 | 21,700 | -0.08(-2.86%) |
Dec 20, 2021 | 2.980 | 2.980 | 2.550 | 2.700 | 10,600 | -0.34(-11.18%) |
Dec 16, 2021 | 3.040 | 3.040 | 3.040 | 13 | -0.08(-2.41%) | |
Dec 15, 2021 | 3.115 | 3.115 | 2.950 | 3.115 | 1,215 | +0.19(+6.31%) |
Dec 14, 2021 | 3.200 | 3.200 | 2.924 | 2.930 | 5,210 | -0.37(-11.21%) |
Dec 13, 2021 | 3.300 | 3.300 | 3.300 | 3.300 | 1,018 | +0.03(+1.07%) |
Dec 10, 2021 | 3.276 | 3.280 | 3.265 | 3.265 | 1,215 | +0.10(+3.14%) |
Dec 09, 2021 | 3.066 | 3.630 | 3.066 | 3.166 | 16,892 | +0.05(+1.46%) |
Dec 08, 2021 | 3.578 | 3.578 | 3.070 | 3.120 | 57,555 | -0.50(-13.81%) |
Dec 07, 2021 | 3.880 | 3.974 | 3.570 | 3.620 | 27,610 | -0.17(-4.54%) |
Dec 06, 2021 | 3.800 | 3.960 | 3.750 | 3.792 | 13,056 | +0.02(+0.59%) |
Dec 03, 2021 | 3.830 | 3.870 | 3.770 | 3.770 | 14,225 | +0.03(+0.80%) |
Dec 02, 2021 | 3.829 | 3.910 | 3.591 | 3.740 | 39,380 | -0.05(-1.32%) |
Dec 01, 2021 | 3.890 | 4.130 | 3.790 | 3.790 | 37,774 | +0.14(+3.84%) |
Nov 30, 2021 | 3.810 | 3.810 | 3.640 | 3.650 | 9,237 | -0.05(-1.35%) |
Nov 29, 2021 | 3.588 | 3.749 | 3.560 | 3.700 | 31,072 | +0.09(+2.49%) |
Nov 26, 2021 | 3.586 | 3.610 | 3.586 | 3.610 | 5,988 | +0.24(+7.12%) |
Nov 24, 2021 | 3.499 | 3.540 | 3.360 | 3.370 | 37,464 | -0.03(-0.88%) |
Nov 23, 2021 | 3.458 | 3.460 | 3.340 | 3.400 | 21,372 | -0.06(-1.73%) |
Nov 22, 2021 | 3.390 | 3.460 | 3.360 | 3.460 | 11,600 | +0.19(+5.97%) |
Nov 19, 2021 | 3.308 | 3.317 | 3.260 | 3.265 | 13,727 | -0.00(-0.15%) |
Nov 18, 2021 | 3.130 | 3.270 | 3.270 | 3.270 | 46,672 | +0.09(+2.87%) |
Nov 17, 2021 | 3.166 | 3.179 | 3.160 | 3.179 | 11,011 | +0.12(+4.02%) |
Nov 16, 2021 | 2.970 | 3.056 | 2.955 | 3.056 | 14,000 | +0.07(+2.21%) |
Nov 15, 2021 | 2.990 | 2.990 | 2.990 | 2.990 | 790 | +0.11(+3.82%) |
Nov 12, 2021 | 2.868 | 2.880 | 2.860 | 2.880 | 4,234 | -0.01(-0.31%) |
Nov 11, 2021 | 2.890 | 2.890 | 2.889 | 2.889 | 1,110 | -0.06(-2.14%) |
Nov 09, 2021 | 2.670 | 2.952 | 2.670 | 2.952 | 11,954 | +0.25(+9.33%) |
Nov 08, 2021 | 2.709 | 2.709 | 2.670 | 2.700 | 10,834 | +0.13(+5.06%) |
Nov 05, 2021 | 2.650 | 2.650 | 2.402 | 2.570 | 54,740 | -0.03(-1.15%) |
Nov 04, 2021 | 2.520 | 2.600 | 2.470 | 2.600 | 13,241 | -0.01(-0.38%) |
Nov 03, 2021 | 2.622 | 2.636 | 2.590 | 2.610 | 7,766 | +0.09(+3.57%) |
Nov 02, 2021 | 2.388 | 2.520 | 2.345 | 2.520 | 9,122 | +0.22(+9.57%) |