Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.000 | 3.311 | 3.311 | 80,205 | +0.32(+10.78%) | |
Jan 28, 2022 | 2.933 | 3.000 | 2.845 | 2.989 | 48,812 | +0.01(+0.37%) |
Jan 27, 2022 | 3.022 | 3.149 | 2.844 | 2.978 | 206,743 | -0.17(-5.30%) |
Jan 26, 2022 | 3.011 | 3.489 | 2.978 | 3.144 | 151,069 | -0.09(-2.75%) |
Jan 25, 2022 | 3.222 | 3.322 | 2.922 | 3.233 | 65,638 | +0.02(+0.69%) |
Jan 24, 2022 | 3.089 | 3.211 | 2.789 | 3.211 | 285,656 | +0.16(+5.09%) |
Jan 21, 2022 | 2.844 | 3.244 | 2.711 | 3.056 | 147,221 | +0.12(+4.17%) |
Jan 20, 2022 | 3.122 | 3.178 | 2.900 | 2.933 | 36,197 | -0.13(-4.35%) |
Jan 19, 2022 | 2.900 | 3.267 | 2.900 | 3.067 | 176,194 | +0.18(+6.15%) |
Jan 18, 2022 | 2.800 | 3.389 | 2.778 | 2.889 | 190,280 | +0.01(+0.39%) |
Jan 14, 2022 | 2.878 | 0 | +0.07(+2.37%) | |||
Jan 13, 2022 | 2.822 | 2.978 | 2.700 | 2.811 | 124,591 | -0.06(-1.94%) |
Jan 12, 2022 | 2.856 | 2.922 | 2.689 | 2.867 | 124,768 | +0.02(+0.78%) |
Jan 11, 2022 | 2.900 | 3.189 | 2.822 | 2.844 | 135,207 | -0.13(-4.48%) |
Jan 10, 2022 | 3.056 | 3.156 | 2.811 | 2.978 | 135,676 | -0.07(-2.19%) |
Jan 07, 2022 | 3.633 | 3.767 | 2.988 | 3.044 | 235,202 | -0.52(-14.64%) |
Jan 06, 2022 | 3.544 | 3.767 | 3.544 | 3.567 | 184,344 | +0.01(+0.31%) |
Jan 05, 2022 | 3.422 | 3.756 | 3.389 | 3.556 | 110,954 | +0.08(+2.40%) |
Jan 04, 2022 | 3.456 | 3.567 | 3.370 | 3.472 | 119,440 | -0.02(-0.48%) |
Jan 03, 2022 | 3.644 | 3.644 | 3.389 | 3.489 | 53,507 | -0.03(-0.95%) |
Dec 31, 2021 | 3.522 | 3.833 | 3.411 | 3.522 | 223,790 | -0.08(-2.16%) |
Dec 30, 2021 | 3.522 | 3.821 | 3.522 | 3.600 | 134,460 | +0.04(+1.25%) |
Dec 29, 2021 | 3.322 | 3.589 | 3.317 | 3.556 | 60,147 | +0.18(+5.26%) |
Dec 28, 2021 | 3.556 | 3.578 | 3.211 | 3.378 | 111,195 | -0.12(-3.49%) |
Dec 27, 2021 | 3.656 | 3.822 | 3.378 | 3.500 | 281,463 | -0.13(-3.67%) |
Dec 23, 2021 | 3.522 | 3.749 | 3.522 | 3.633 | 84,206 | +0.08(+2.19%) |
Dec 22, 2021 | 3.500 | 3.822 | 3.344 | 3.556 | 190,793 | +0.08(+2.24%) |
Dec 21, 2021 | 3.511 | 3.567 | 3.378 | 3.478 | 60,164 | +0.01(+0.32%) |
Dec 20, 2021 | 3.378 | 3.700 | 3.181 | 3.467 | 196,732 | +0.03(+0.97%) |
Dec 17, 2021 | 3.822 | 3.944 | 3.433 | 3.433 | 177,303 | -0.32(-8.58%) |
Dec 16, 2021 | 3.767 | 3.978 | 3.733 | 3.756 | 72,528 | -0.03(-0.88%) |
Dec 15, 2021 | 3.578 | 3.861 | 3.511 | 3.789 | 129,307 | +0.16(+4.28%) |
Dec 14, 2021 | 3.811 | 4.011 | 3.578 | 3.633 | 105,290 | -0.21(-5.49%) |
Dec 13, 2021 | 3.778 | 3.933 | 3.756 | 3.844 | 86,929 | -0.01(-0.29%) |
Dec 10, 2021 | 3.967 | 4.111 | 3.800 | 3.856 | 79,278 | +0.01(+0.29%) |
Dec 09, 2021 | 3.789 | 4.100 | 3.711 | 3.844 | 112,355 | +0.08(+2.06%) |
Dec 08, 2021 | 3.844 | 3.989 | 3.667 | 3.767 | 53,066 | -0.08(-2.02%) |
Dec 07, 2021 | 3.889 | 4.011 | 3.733 | 3.844 | 79,228 | +0.02(+0.58%) |
Dec 06, 2021 | 3.722 | 3.900 | 3.511 | 3.822 | 91,456 | +0.20(+5.52%) |
Dec 03, 2021 | 4.033 | 4.044 | 3.522 | 3.622 | 168,722 | -0.44(-10.93%) |
Dec 02, 2021 | 4.144 | 4.144 | 3.949 | 4.067 | 102,965 | -0.04(-1.08%) |
Dec 01, 2021 | 4.100 | 4.200 | 4.033 | 4.111 | 996,461 | +0.02(+0.55%) |
Nov 30, 2021 | 4.033 | 4.122 | 3.767 | 4.089 | 254,665 | +0.08(+1.94%) |
Nov 29, 2021 | 3.889 | 4.200 | 3.711 | 4.011 | 794,584 | +0.22(+5.87%) |
Nov 26, 2021 | 3.733 | 3.922 | 3.711 | 3.789 | 174,592 | -0.06(-1.44%) |
Nov 24, 2021 | 3.767 | 4.122 | 3.722 | 3.844 | 190,292 | +0.00(+0.00%) |
Nov 23, 2021 | 3.789 | 4.022 | 3.689 | 3.844 | 128,085 | +0.00(+0.00%) |
Nov 22, 2021 | 3.844 | 3.966 | 3.556 | 3.844 | 125,792 | +0.04(+1.17%) |
Nov 19, 2021 | 3.736 | 3.977 | 3.722 | 3.800 | 63,351 | -0.13(-3.39%) |
Nov 18, 2021 | 3.778 | 3.944 | 3.844 | 3.933 | 977,294 | +0.17(+4.42%) |
Nov 17, 2021 | 3.633 | 3.778 | 3.489 | 3.767 | 490,941 | +0.12(+3.35%) |
Nov 16, 2021 | 3.822 | 3.944 | 3.600 | 3.644 | 202,692 | -0.26(-6.55%) |
Nov 15, 2021 | 4.044 | 4.100 | 3.722 | 3.900 | 179,731 | -0.04(-1.13%) |
Nov 12, 2021 | 3.811 | 4.111 | 3.633 | 3.944 | 283,990 | +0.10(+2.60%) |
Nov 11, 2021 | 3.456 | 3.878 | 3.344 | 3.844 | 312,026 | +0.42(+12.34%) |
Nov 10, 2021 | 3.789 | 3.378 | 3.422 | 182,654 | -0.31(-8.33%) | |
Nov 09, 2021 | 3.444 | 3.856 | 3.356 | 3.733 | 609,489 | +0.31(+9.09%) |
Nov 08, 2021 | 3.367 | 3.522 | 3.267 | 3.422 | 166,986 | +0.16(+4.76%) |
Nov 05, 2021 | 3.400 | 3.444 | 3.111 | 3.267 | 103,188 | -0.09(-2.65%) |
Nov 04, 2021 | 3.222 | 3.550 | 3.156 | 3.356 | 330,933 | +0.14(+4.50%) |
Nov 03, 2021 | 3.200 | 3.333 | 3.089 | 3.211 | 113,685 | -0.02(-0.69%) |
Nov 02, 2021 | 3.300 | 3.356 | 3.000 | 3.233 | 72,520 | -0.07(-2.02%) |