Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.370 | 2.565 | 2.560 | 1,885,712 | +0.16(+6.67%) | |
Jan 28, 2022 | 2.290 | 2.400 | 2.250 | 2.400 | 1,543,711 | +0.09(+3.90%) |
Jan 27, 2022 | 2.440 | 2.495 | 2.310 | 2.310 | 1,397,565 | -0.08(-3.35%) |
Jan 26, 2022 | 2.440 | 2.550 | 2.370 | 2.390 | 1,713,177 | -0.04(-1.65%) |
Jan 25, 2022 | 2.360 | 2.480 | 2.330 | 2.430 | 1,399,871 | +0.01(+0.41%) |
Jan 24, 2022 | 2.420 | 2.440 | 2.260 | 2.420 | 2,400,055 | -0.01(-0.41%) |
Jan 21, 2022 | 2.270 | 2.465 | 2.260 | 2.430 | 2,738,034 | +0.13(+5.65%) |
Jan 20, 2022 | 2.310 | 2.410 | 2.300 | 2.300 | 1,697,426 | +0.02(+0.88%) |
Jan 19, 2022 | 2.250 | 2.400 | 2.230 | 2.280 | 1,288,106 | +0.06(+2.70%) |
Jan 18, 2022 | 2.360 | 2.375 | 2.220 | 2.220 | 2,117,395 | -0.20(-8.26%) |
Jan 14, 2022 | 2.420 | 0 | +0.11(+4.76%) | |||
Jan 13, 2022 | 2.450 | 2.450 | 2.305 | 2.310 | 1,131,257 | -0.08(-3.35%) |
Jan 12, 2022 | 2.540 | 2.590 | 2.390 | 2.390 | 1,367,151 | -0.17(-6.64%) |
Jan 11, 2022 | 2.450 | 2.585 | 2.450 | 2.560 | 1,403,439 | +0.06(+2.40%) |
Jan 10, 2022 | 2.500 | 2.510 | 2.370 | 2.500 | 2,840,499 | -0.02(-0.79%) |
Jan 07, 2022 | 2.620 | 2.670 | 2.520 | 2.520 | 1,423,068 | -0.10(-3.82%) |
Jan 06, 2022 | 2.420 | 2.655 | 2.380 | 2.620 | 2,960,760 | +0.18(+7.38%) |
Jan 05, 2022 | 2.600 | 2.630 | 2.440 | 2.440 | 1,190,761 | -0.19(-7.22%) |
Jan 04, 2022 | 2.730 | 2.745 | 2.620 | 2.630 | 1,121,832 | -0.11(-4.01%) |
Jan 03, 2022 | 2.670 | 2.750 | 2.620 | 2.740 | 1,201,831 | +0.09(+3.40%) |
Dec 31, 2021 | 2.700 | 2.750 | 2.640 | 2.650 | 1,486,610 | -0.03(-1.12%) |
Dec 30, 2021 | 2.690 | 2.750 | 2.680 | 2.680 | 1,701,924 | -0.03(-1.11%) |
Dec 29, 2021 | 2.740 | 2.760 | 2.690 | 2.710 | 1,289,012 | -0.04(-1.45%) |
Dec 28, 2021 | 2.810 | 2.920 | 2.740 | 2.750 | 1,475,445 | -0.06(-2.14%) |
Dec 27, 2021 | 2.830 | 2.880 | 2.790 | 2.810 | 1,022,943 | -0.03(-1.06%) |
Dec 23, 2021 | 2.820 | 2.910 | 2.790 | 2.840 | 1,446,499 | +0.07(+2.53%) |
Dec 22, 2021 | 2.710 | 2.810 | 2.710 | 2.770 | 949,337 | +0.06(+2.21%) |
Dec 21, 2021 | 2.730 | 2.740 | 2.635 | 2.710 | 1,520,193 | +0.04(+1.50%) |
Dec 20, 2021 | 2.600 | 2.720 | 2.530 | 2.670 | 1,238,445 | +0.07(+2.69%) |
Dec 17, 2021 | 2.440 | 2.680 | 2.425 | 2.600 | 3,717,698 | +0.16(+6.56%) |
Dec 16, 2021 | 2.450 | 2.490 | 2.380 | 2.440 | 1,987,276 | -0.05(-2.01%) |
Dec 15, 2021 | 2.370 | 2.510 | 2.330 | 2.490 | 2,435,411 | +0.13(+5.51%) |
Dec 14, 2021 | 2.320 | 2.380 | 2.300 | 2.360 | 2,554,957 | -0.03(-1.26%) |
Dec 13, 2021 | 2.390 | 2.450 | 2.322 | 2.390 | 1,036,013 | -0.01(-0.42%) |
Dec 10, 2021 | 2.490 | 2.500 | 2.370 | 2.400 | 1,010,026 | -0.09(-3.61%) |
Dec 09, 2021 | 2.600 | 2.650 | 2.485 | 2.490 | 1,655,101 | -0.13(-4.96%) |
Dec 08, 2021 | 2.640 | 2.650 | 2.585 | 2.620 | 1,158,549 | +0.00(+0.00%) |
Dec 07, 2021 | 2.490 | 2.650 | 2.490 | 2.620 | 1,732,634 | +0.15(+6.07%) |
Dec 06, 2021 | 2.450 | 2.490 | 2.350 | 2.470 | 1,419,878 | +0.02(+0.82%) |
Dec 03, 2021 | 2.630 | 2.630 | 2.430 | 2.450 | 1,680,053 | -0.16(-6.13%) |
Dec 02, 2021 | 2.580 | 2.630 | 2.540 | 2.610 | 1,384,624 | +0.01(+0.38%) |
Dec 01, 2021 | 2.750 | 2.780 | 2.590 | 2.600 | 1,622,726 | -0.07(-2.62%) |
Nov 30, 2021 | 2.720 | 2.740 | 2.590 | 2.670 | 2,234,350 | -0.03(-1.11%) |
Nov 29, 2021 | 2.770 | 2.860 | 2.685 | 2.700 | 2,146,528 | -0.07(-2.53%) |
Nov 26, 2021 | 2.850 | 2.910 | 2.720 | 2.770 | 1,821,627 | -0.15(-5.14%) |
Nov 24, 2021 | 2.830 | 2.935 | 2.790 | 2.920 | 885,018 | +0.07(+2.46%) |
Nov 23, 2021 | 2.890 | 2.930 | 2.760 | 2.850 | 1,472,726 | -0.01(-0.35%) |
Nov 22, 2021 | 3.040 | 3.050 | 2.850 | 2.860 | 2,038,008 | -0.19(-6.23%) |
Nov 19, 2021 | 2.950 | 3.085 | 2.920 | 3.050 | 2,516,863 | +0.10(+3.39%) |
Nov 18, 2021 | 2.790 | 2.985 | 2.745 | 2.950 | 5,019,466 | +0.20(+7.27%) |
Nov 17, 2021 | 2.890 | 2.920 | 2.740 | 2.750 | 2,402,014 | -0.16(-5.50%) |
Nov 16, 2021 | 3.010 | 3.045 | 2.880 | 2.910 | 2,491,555 | -0.14(-4.59%) |
Nov 15, 2021 | 3.190 | 3.210 | 3.030 | 3.050 | 1,339,625 | -0.13(-4.09%) |
Nov 12, 2021 | 3.200 | 3.205 | 3.140 | 3.180 | 953,608 | -0.01(-0.31%) |
Nov 11, 2021 | 3.210 | 3.240 | 3.190 | 3.190 | 660,449 | -0.02(-0.62%) |
Nov 10, 2021 | 3.250 | 3.210 | 912,671 | -0.05(-1.53%) | ||
Nov 09, 2021 | 3.250 | 3.280 | 3.190 | 3.260 | 809,702 | +0.01(+0.31%) |
Nov 08, 2021 | 3.180 | 3.300 | 3.170 | 3.250 | 764,595 | +0.02(+0.62%) |
Nov 05, 2021 | 3.430 | 3.440 | 3.190 | 3.230 | 2,062,113 | -0.20(-5.83%) |
Nov 04, 2021 | 3.410 | 3.430 | 3.283 | 3.430 | 2,283,517 | -0.05(-1.44%) |
Nov 03, 2021 | 3.240 | 3.486 | 3.210 | 3.480 | 3,978,699 | -0.09(-2.52%) |
Nov 02, 2021 | 3.590 | 3.600 | 3.460 | 3.570 | 1,386,189 | +0.03(+0.85%) |