Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.310 | 2.440 | 2.420 | 47,821 | +0.15(+6.61%) | |
Jan 28, 2022 | 2.220 | 2.290 | 2.180 | 2.270 | 63,767 | +0.02(+0.89%) |
Jan 27, 2022 | 2.393 | 2.393 | 2.190 | 2.250 | 67,162 | -0.12(-5.06%) |
Jan 26, 2022 | 2.320 | 2.460 | 2.320 | 2.370 | 69,890 | +0.08(+3.49%) |
Jan 25, 2022 | 2.160 | 2.310 | 2.150 | 2.290 | 206,426 | +0.08(+3.62%) |
Jan 24, 2022 | 2.150 | 2.250 | 2.130 | 2.210 | 120,330 | -0.01(-0.45%) |
Jan 21, 2022 | 2.310 | 2.400 | 2.210 | 2.220 | 133,465 | -0.12(-5.13%) |
Jan 20, 2022 | 2.380 | 2.448 | 2.340 | 2.340 | 68,451 | -0.05(-2.09%) |
Jan 19, 2022 | 2.450 | 2.470 | 2.350 | 2.390 | 73,580 | -0.04(-1.65%) |
Jan 18, 2022 | 2.500 | 2.550 | 2.400 | 2.430 | 103,282 | -0.09(-3.57%) |
Jan 14, 2022 | 2.520 | 0 | -0.07(-2.70%) | |||
Jan 13, 2022 | 2.630 | 2.630 | 2.548 | 2.590 | 74,040 | +0.00(+0.00%) |
Jan 12, 2022 | 2.590 | 2.630 | 2.502 | 2.590 | 36,922 | +0.05(+1.97%) |
Jan 11, 2022 | 2.520 | 2.570 | 2.510 | 2.540 | 66,371 | +0.01(+0.40%) |
Jan 10, 2022 | 2.590 | 2.590 | 2.495 | 2.530 | 84,933 | -0.08(-3.07%) |
Jan 07, 2022 | 2.630 | 2.685 | 2.605 | 2.610 | 52,303 | -0.01(-0.38%) |
Jan 06, 2022 | 2.740 | 2.740 | 2.620 | 2.620 | 63,067 | -0.12(-4.38%) |
Jan 05, 2022 | 2.840 | 2.840 | 2.680 | 2.740 | 110,170 | -0.07(-2.49%) |
Jan 04, 2022 | 2.780 | 2.860 | 2.730 | 2.810 | 151,838 | +0.03(+1.08%) |
Jan 03, 2022 | 2.650 | 2.800 | 2.650 | 2.780 | 92,365 | +0.10(+3.73%) |
Dec 31, 2021 | 2.660 | 2.740 | 2.656 | 2.680 | 83,630 | -0.01(-0.37%) |
Dec 30, 2021 | 2.660 | 2.730 | 2.640 | 2.690 | 99,120 | +0.06(+2.28%) |
Dec 29, 2021 | 2.580 | 2.710 | 2.570 | 2.630 | 182,836 | +0.02(+0.77%) |
Dec 28, 2021 | 2.700 | 2.740 | 2.590 | 2.610 | 228,148 | -0.14(-5.09%) |
Dec 27, 2021 | 2.790 | 2.790 | 2.720 | 2.750 | 98,599 | -0.04(-1.43%) |
Dec 23, 2021 | 2.770 | 2.850 | 2.765 | 2.790 | 123,003 | +0.00(+0.00%) |
Dec 22, 2021 | 2.750 | 2.795 | 2.700 | 2.790 | 197,987 | +0.03(+1.09%) |
Dec 21, 2021 | 2.730 | 2.800 | 2.690 | 2.760 | 318,821 | +0.02(+0.73%) |
Dec 20, 2021 | 2.740 | 2.800 | 2.710 | 2.740 | 320,845 | -0.11(-3.86%) |
Dec 17, 2021 | 2.760 | 2.910 | 2.760 | 2.850 | 652,638 | +0.04(+1.42%) |
Dec 16, 2021 | 2.920 | 2.970 | 2.780 | 2.810 | 164,302 | -0.06(-2.09%) |
Dec 15, 2021 | 2.800 | 2.900 | 2.700 | 2.870 | 233,453 | +0.05(+1.77%) |
Dec 14, 2021 | 2.950 | 2.960 | 2.750 | 2.820 | 335,888 | -0.15(-5.05%) |
Dec 13, 2021 | 3.130 | 3.220 | 2.900 | 2.970 | 352,080 | -0.10(-3.26%) |
Dec 10, 2021 | 3.170 | 3.260 | 3.010 | 3.070 | 231,493 | -0.08(-2.54%) |
Dec 09, 2021 | 3.240 | 3.360 | 3.140 | 3.150 | 267,895 | -0.13(-3.96%) |
Dec 08, 2021 | 3.280 | 3.350 | 3.190 | 3.280 | 285,893 | +0.05(+1.55%) |
Dec 07, 2021 | 3.260 | 3.360 | 3.200 | 3.230 | 157,350 | +0.02(+0.62%) |
Dec 06, 2021 | 3.140 | 3.230 | 3.070 | 3.210 | 293,804 | +0.08(+2.56%) |
Dec 03, 2021 | 3.160 | 3.182 | 3.010 | 3.130 | 218,745 | -0.01(-0.32%) |
Dec 02, 2021 | 3.050 | 3.239 | 2.970 | 3.140 | 453,383 | +0.11(+3.63%) |
Dec 01, 2021 | 3.330 | 3.390 | 2.980 | 3.030 | 500,808 | -0.25(-7.62%) |
Nov 30, 2021 | 3.390 | 3.400 | 3.180 | 3.280 | 548,024 | -0.14(-4.09%) |
Nov 29, 2021 | 3.220 | 3.590 | 3.163 | 3.420 | 814,303 | +0.20(+6.21%) |
Nov 26, 2021 | 3.350 | 3.352 | 3.150 | 3.220 | 473,748 | -0.35(-9.80%) |
Nov 24, 2021 | 3.590 | 4.000 | 3.500 | 3.570 | 4,402,358 | -0.85(-19.23%) |
Nov 23, 2021 | 3.130 | 4.650 | 3.070 | 4.420 | 16,572,275 | +1.35(+43.97%) |
Nov 22, 2021 | 3.220 | 3.290 | 3.030 | 3.070 | 93,780 | -0.14(-4.36%) |
Nov 19, 2021 | 3.340 | 3.440 | 3.110 | 3.210 | 151,307 | -0.13(-3.89%) |
Nov 18, 2021 | 3.410 | 3.340 | 3.305 | 3.340 | 263,272 | -0.09(-2.62%) |
Nov 17, 2021 | 3.470 | 3.580 | 3.380 | 3.430 | 119,282 | -0.03(-0.87%) |
Nov 16, 2021 | 3.500 | 3.509 | 3.410 | 3.460 | 74,039 | -0.07(-1.98%) |
Nov 15, 2021 | 3.560 | 3.570 | 3.490 | 3.530 | 111,705 | -0.02(-0.56%) |
Nov 12, 2021 | 3.645 | 3.645 | 3.470 | 3.550 | 47,821 | +0.06(+1.72%) |
Nov 11, 2021 | 3.540 | 3.620 | 3.460 | 3.490 | 37,944 | -0.05(-1.41%) |
Nov 10, 2021 | 3.510 | 3.540 | 50,923 | -0.03(-0.84%) | ||
Nov 09, 2021 | 3.590 | 3.610 | 3.510 | 3.570 | 81,515 | -0.01(-0.28%) |
Nov 08, 2021 | 3.730 | 3.730 | 3.550 | 3.580 | 126,361 | -0.01(-0.28%) |
Nov 05, 2021 | 3.520 | 3.600 | 3.500 | 3.590 | 132,197 | +0.09(+2.57%) |
Nov 04, 2021 | 3.490 | 3.550 | 3.440 | 3.500 | 82,003 | +0.00(+0.00%) |
Nov 03, 2021 | 3.450 | 3.520 | 3.400 | 3.500 | 74,742 | +0.05(+1.45%) |
Nov 02, 2021 | 3.430 | 3.510 | 3.410 | 3.450 | 56,044 | +0.00(+0.00%) |