Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.030 | 3.120 | 132,640 | +0.05(+1.63%) | ||
Jan 28, 2022 | 2.910 | 3.070 | 2.870 | 3.070 | 85,738 | +0.13(+4.42%) |
Jan 27, 2022 | 3.100 | 3.110 | 2.860 | 2.940 | 141,672 | -0.12(-3.92%) |
Jan 26, 2022 | 3.180 | 3.199 | 3.000 | 3.060 | 129,648 | -0.09(-2.86%) |
Jan 25, 2022 | 3.070 | 3.200 | 3.050 | 3.150 | 92,649 | +0.00(+0.00%) |
Jan 24, 2022 | 3.010 | 3.200 | 2.750 | 3.150 | 322,994 | +0.05(+1.61%) |
Jan 21, 2022 | 3.240 | 3.290 | 3.050 | 3.100 | 240,034 | -0.14(-4.32%) |
Jan 20, 2022 | 3.310 | 3.410 | 3.200 | 3.240 | 84,999 | -0.08(-2.41%) |
Jan 19, 2022 | 3.460 | 3.475 | 3.300 | 3.320 | 106,032 | -0.07(-2.06%) |
Jan 18, 2022 | 3.510 | 3.530 | 3.320 | 3.390 | 107,159 | -0.16(-4.51%) |
Jan 14, 2022 | 3.550 | 0 | +0.12(+3.50%) | |||
Jan 13, 2022 | 3.550 | 3.650 | 3.430 | 3.430 | 64,270 | -0.17(-4.72%) |
Jan 12, 2022 | 3.740 | 3.760 | 3.600 | 3.600 | 78,804 | -0.14(-3.74%) |
Jan 11, 2022 | 3.740 | 3.835 | 3.590 | 3.740 | 123,332 | -0.06(-1.58%) |
Jan 10, 2022 | 3.800 | 3.800 | 3.550 | 3.800 | 100,623 | +0.06(+1.60%) |
Jan 07, 2022 | 3.720 | 3.847 | 3.706 | 3.740 | 110,059 | -0.02(-0.53%) |
Jan 06, 2022 | 3.810 | 3.880 | 3.650 | 3.760 | 106,971 | -0.06(-1.57%) |
Jan 05, 2022 | 4.050 | 4.084 | 3.770 | 3.820 | 154,380 | -0.19(-4.74%) |
Jan 04, 2022 | 4.130 | 4.190 | 3.940 | 4.010 | 167,623 | -0.18(-4.30%) |
Jan 03, 2022 | 4.000 | 4.214 | 3.880 | 4.190 | 187,240 | +0.19(+4.75%) |
Dec 31, 2021 | 4.200 | 4.249 | 3.960 | 4.000 | 287,335 | -0.23(-5.44%) |
Dec 30, 2021 | 3.990 | 4.460 | 3.980 | 4.230 | 938,497 | +0.22(+5.49%) |
Dec 29, 2021 | 3.880 | 4.070 | 3.860 | 4.010 | 267,868 | +0.06(+1.52%) |
Dec 28, 2021 | 3.680 | 4.150 | 3.640 | 3.950 | 1,109,741 | +0.22(+5.90%) |
Dec 27, 2021 | 3.850 | 3.930 | 3.680 | 3.730 | 355,056 | +0.01(+0.27%) |
Dec 23, 2021 | 3.400 | 3.810 | 3.312 | 3.720 | 864,063 | +0.32(+9.41%) |
Dec 22, 2021 | 3.380 | 3.600 | 3.350 | 3.400 | 352,616 | -0.01(-0.29%) |
Dec 21, 2021 | 3.380 | 3.460 | 3.310 | 3.410 | 93,235 | +0.02(+0.59%) |
Dec 20, 2021 | 3.420 | 3.490 | 3.320 | 3.390 | 113,656 | -0.04(-1.17%) |
Dec 17, 2021 | 3.270 | 3.490 | 3.200 | 3.430 | 287,400 | +0.17(+5.21%) |
Dec 16, 2021 | 3.320 | 3.360 | 3.210 | 3.260 | 182,672 | -0.03(-0.91%) |
Dec 15, 2021 | 3.200 | 3.450 | 3.180 | 3.290 | 269,680 | +0.05(+1.54%) |
Dec 14, 2021 | 3.690 | 3.750 | 3.160 | 3.240 | 986,885 | -0.56(-14.74%) |
Dec 13, 2021 | 3.500 | 4.180 | 3.400 | 3.800 | 7,813,228 | +0.38(+11.11%) |
Dec 10, 2021 | 3.480 | 3.610 | 3.400 | 3.420 | 99,136 | -0.12(-3.39%) |
Dec 09, 2021 | 3.600 | 3.739 | 3.390 | 3.540 | 249,434 | -0.03(-0.84%) |
Dec 08, 2021 | 3.600 | 3.690 | 3.530 | 3.570 | 112,738 | -0.06(-1.65%) |
Dec 07, 2021 | 3.660 | 3.800 | 3.520 | 3.630 | 485,330 | -0.05(-1.36%) |
Dec 06, 2021 | 3.320 | 3.710 | 3.226 | 3.680 | 371,807 | +0.35(+10.51%) |
Dec 03, 2021 | 3.460 | 3.530 | 3.100 | 3.330 | 676,190 | -0.15(-4.31%) |
Dec 02, 2021 | 3.720 | 3.780 | 3.455 | 3.480 | 258,571 | -0.24(-6.45%) |
Dec 01, 2021 | 3.790 | 4.000 | 3.700 | 3.720 | 571,205 | -0.08(-2.11%) |
Nov 30, 2021 | 3.760 | 3.850 | 3.480 | 3.800 | 489,014 | -0.01(-0.26%) |
Nov 29, 2021 | 3.750 | 3.860 | 3.250 | 3.810 | 1,527,823 | +0.07(+1.87%) |
Nov 26, 2021 | 3.370 | 3.850 | 3.250 | 3.740 | 756,572 | +0.31(+9.04%) |
Nov 24, 2021 | 2.920 | 3.500 | 2.860 | 3.430 | 947,261 | +0.46(+15.49%) |
Nov 23, 2021 | 2.840 | 2.870 | 2.770 | 2.970 | 596,551 | +0.16(+5.69%) |
Nov 22, 2021 | 2.880 | 2.910 | 2.760 | 2.810 | 296,592 | -0.10(-3.44%) |
Nov 19, 2021 | 2.960 | 3.040 | 2.880 | 2.910 | 196,936 | -0.08(-2.68%) |
Nov 18, 2021 | 3.290 | 2.980 | 2.950 | 2.990 | 190,979 | -0.26(-8.00%) |
Nov 17, 2021 | 3.120 | 3.300 | 3.118 | 3.250 | 446,157 | +0.10(+3.17%) |
Nov 16, 2021 | 3.020 | 3.180 | 2.950 | 3.150 | 292,506 | +0.11(+3.62%) |
Nov 15, 2021 | 3.050 | 3.060 | 2.970 | 3.040 | 216,352 | +0.07(+2.36%) |
Nov 12, 2021 | 2.980 | 3.040 | 2.920 | 2.970 | 130,394 | -0.01(-0.34%) |
Nov 11, 2021 | 2.980 | 3.020 | 2.950 | 2.980 | 89,379 | -0.01(-0.33%) |
Nov 10, 2021 | 3.050 | 2.990 | 132,763 | -0.10(-3.24%) | ||
Nov 09, 2021 | 3.020 | 3.100 | 3.010 | 3.090 | 76,206 | +0.04(+1.31%) |
Nov 08, 2021 | 3.100 | 3.130 | 2.960 | 3.050 | 125,288 | +0.03(+0.99%) |
Nov 05, 2021 | 3.040 | 3.140 | 2.960 | 3.020 | 131,843 | +0.01(+0.33%) |
Nov 04, 2021 | 2.950 | 3.050 | 2.880 | 3.010 | 189,435 | +0.07(+2.38%) |
Nov 03, 2021 | 3.030 | 3.030 | 2.940 | 2.940 | 86,707 | -0.06(-2.00%) |
Nov 02, 2021 | 2.910 | 3.000 | 2.900 | 3.000 | 104,271 | +0.07(+2.39%) |