Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.670 | 2.750 | 23,713 | +0.09(+3.38%) | ||
Jan 28, 2022 | 2.620 | 2.660 | 2.600 | 2.660 | 33,959 | +0.01(+0.38%) |
Jan 27, 2022 | 2.720 | 2.740 | 2.630 | 2.650 | 26,723 | +0.04(+1.53%) |
Jan 26, 2022 | 2.750 | 2.750 | 2.610 | 2.610 | 49,111 | -0.14(-5.09%) |
Jan 25, 2022 | 2.770 | 2.770 | 2.660 | 2.750 | 26,978 | +0.06(+2.23%) |
Jan 24, 2022 | 2.600 | 2.720 | 2.600 | 2.690 | 71,005 | +0.08(+3.07%) |
Jan 21, 2022 | 2.630 | 2.700 | 2.600 | 2.610 | 76,088 | -0.03(-1.14%) |
Jan 20, 2022 | 2.730 | 2.730 | 2.600 | 2.640 | 40,618 | +0.01(+0.38%) |
Jan 19, 2022 | 2.600 | 2.703 | 2.600 | 2.630 | 37,677 | +0.03(+1.15%) |
Jan 18, 2022 | 2.690 | 2.690 | 2.566 | 2.600 | 29,212 | -0.07(-2.62%) |
Jan 14, 2022 | 2.670 | 0 | -0.02(-0.74%) | |||
Jan 13, 2022 | 2.740 | 2.750 | 2.660 | 2.690 | 20,768 | -0.05(-1.82%) |
Jan 12, 2022 | 2.660 | 2.790 | 2.660 | 2.740 | 48,427 | +0.09(+3.40%) |
Jan 11, 2022 | 2.500 | 2.849 | 2.490 | 2.650 | 30,573 | +0.05(+1.92%) |
Jan 10, 2022 | 2.650 | 2.660 | 2.480 | 2.600 | 111,784 | -0.05(-1.89%) |
Jan 07, 2022 | 2.740 | 2.740 | 2.650 | 2.650 | 19,074 | -0.05(-1.75%) |
Jan 06, 2022 | 2.720 | 2.820 | 2.660 | 2.697 | 10,818 | +0.03(+1.02%) |
Jan 05, 2022 | 2.750 | 2.920 | 2.650 | 2.670 | 29,101 | -0.09(-3.26%) |
Jan 04, 2022 | 2.800 | 2.800 | 2.750 | 2.760 | 6,884 | -0.02(-0.72%) |
Jan 03, 2022 | 2.690 | 2.807 | 2.690 | 2.780 | 11,557 | +0.10(+3.73%) |
Dec 31, 2021 | 2.650 | 2.735 | 2.640 | 2.680 | 66,773 | +0.05(+1.90%) |
Dec 30, 2021 | 2.600 | 2.790 | 2.600 | 2.630 | 44,834 | +0.05(+1.94%) |
Dec 29, 2021 | 2.600 | 2.720 | 2.480 | 2.580 | 105,878 | -0.10(-3.91%) |
Dec 28, 2021 | 2.680 | 2.730 | 2.640 | 2.685 | 87,315 | +0.00(+0.00%) |
Dec 27, 2021 | 2.780 | 2.800 | 2.610 | 2.685 | 93,723 | -0.08(-3.07%) |
Dec 23, 2021 | 2.740 | 2.780 | 2.660 | 2.770 | 78,258 | +0.07(+2.59%) |
Dec 22, 2021 | 2.610 | 2.790 | 2.609 | 2.700 | 80,577 | +0.08(+3.05%) |
Dec 21, 2021 | 2.630 | 2.735 | 2.510 | 2.620 | 80,261 | +0.03(+1.16%) |
Dec 20, 2021 | 2.720 | 2.733 | 2.570 | 2.590 | 36,982 | -0.02(-0.77%) |
Dec 17, 2021 | 2.680 | 2.790 | 2.600 | 2.610 | 65,811 | -0.06(-2.25%) |
Dec 16, 2021 | 2.800 | 2.800 | 2.640 | 2.670 | 20,276 | -0.07(-2.55%) |
Dec 15, 2021 | 2.740 | 2.800 | 2.630 | 2.740 | 48,242 | +0.00(+0.00%) |
Dec 14, 2021 | 2.760 | 2.837 | 2.700 | 2.740 | 48,820 | -0.08(-2.84%) |
Dec 13, 2021 | 2.920 | 2.975 | 2.765 | 2.820 | 35,037 | -0.11(-3.75%) |
Dec 10, 2021 | 3.000 | 3.026 | 2.781 | 2.930 | 36,853 | -0.06(-2.01%) |
Dec 09, 2021 | 3.160 | 3.160 | 2.950 | 2.990 | 33,544 | +0.02(+0.67%) |
Dec 08, 2021 | 2.950 | 3.056 | 2.880 | 2.970 | 61,030 | +0.05(+1.71%) |
Dec 07, 2021 | 2.880 | 3.000 | 2.810 | 2.920 | 22,145 | +0.13(+4.66%) |
Dec 06, 2021 | 2.740 | 2.930 | 2.730 | 2.790 | 54,115 | +0.03(+1.09%) |
Dec 03, 2021 | 2.890 | 2.949 | 2.662 | 2.760 | 95,072 | -0.13(-4.50%) |
Dec 02, 2021 | 3.050 | 3.180 | 2.890 | 2.890 | 165,781 | -0.17(-5.40%) |
Dec 01, 2021 | 3.190 | 3.190 | 3.050 | 3.055 | 43,806 | -0.01(-0.49%) |
Nov 30, 2021 | 3.150 | 3.280 | 3.037 | 3.070 | 68,399 | -0.09(-2.85%) |
Nov 29, 2021 | 3.520 | 3.520 | 3.150 | 3.160 | 85,085 | -0.30(-8.67%) |
Nov 26, 2021 | 3.400 | 3.540 | 3.380 | 3.460 | 47,200 | -0.04(-1.14%) |
Nov 24, 2021 | 3.470 | 3.540 | 3.460 | 3.500 | 31,576 | +0.05(+1.45%) |
Nov 23, 2021 | 3.740 | 3.780 | 3.360 | 3.450 | 106,144 | -0.27(-7.26%) |
Nov 22, 2021 | 3.770 | 3.899 | 3.710 | 3.720 | 85,073 | -0.14(-3.63%) |
Nov 19, 2021 | 3.830 | 3.930 | 3.800 | 3.860 | 85,193 | -0.01(-0.26%) |
Nov 18, 2021 | 3.870 | 3.900 | 3.830 | 3.870 | 74,268 | -0.02(-0.51%) |
Nov 17, 2021 | 3.930 | 3.970 | 3.820 | 3.890 | 50,758 | -0.03(-0.77%) |
Nov 16, 2021 | 3.950 | 4.010 | 3.830 | 3.920 | 93,991 | -0.03(-0.76%) |
Nov 15, 2021 | 3.930 | 4.080 | 3.900 | 3.950 | 93,789 | -0.04(-1.00%) |
Nov 12, 2021 | 3.840 | 4.040 | 3.600 | 3.990 | 559,282 | -0.22(-5.23%) |
Nov 11, 2021 | 3.630 | 4.310 | 3.610 | 4.210 | 440,162 | +0.56(+15.34%) |
Nov 10, 2021 | 3.690 | 3.650 | 122,027 | -0.02(-0.54%) | ||
Nov 09, 2021 | 3.720 | 3.780 | 3.580 | 3.670 | 41,093 | -0.07(-1.87%) |
Nov 08, 2021 | 3.730 | 3.810 | 3.580 | 3.740 | 36,964 | +0.01(+0.27%) |
Nov 05, 2021 | 3.650 | 3.750 | 3.613 | 3.730 | 30,670 | +0.09(+2.47%) |
Nov 04, 2021 | 3.750 | 3.750 | 3.500 | 3.640 | 76,274 | -0.15(-3.96%) |
Nov 03, 2021 | 3.700 | 3.810 | 3.580 | 3.790 | 35,506 | +0.09(+2.43%) |
Nov 02, 2021 | 3.880 | 3.980 | 3.610 | 3.700 | 122,397 | -0.14(-3.65%) |