Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.510 | 2.630 | 2.610 | 7,594,080 | +0.12(+4.82%) | |
Jan 28, 2022 | 2.430 | 2.490 | 2.340 | 2.490 | 9,059,386 | +0.07(+2.89%) |
Jan 27, 2022 | 2.710 | 2.750 | 2.385 | 2.420 | 15,334,089 | -0.23(-8.68%) |
Jan 26, 2022 | 2.850 | 2.930 | 2.615 | 2.650 | 12,041,258 | -0.16(-5.69%) |
Jan 25, 2022 | 2.750 | 2.830 | 2.590 | 2.810 | 9,526,046 | +0.00(+0.00%) |
Jan 24, 2022 | 2.520 | 2.810 | 2.410 | 2.810 | 17,817,000 | +0.08(+2.93%) |
Jan 21, 2022 | 2.900 | 2.960 | 2.690 | 2.730 | 15,400,761 | -0.22(-7.46%) |
Jan 20, 2022 | 3.150 | 3.230 | 2.920 | 2.950 | 10,686,883 | -0.19(-6.05%) |
Jan 19, 2022 | 3.180 | 3.300 | 3.100 | 3.140 | 7,509,314 | -0.02(-0.63%) |
Jan 18, 2022 | 3.300 | 3.330 | 3.130 | 3.160 | 6,959,094 | -0.16(-4.82%) |
Jan 14, 2022 | 3.320 | 0 | +0.04(+1.22%) | |||
Jan 13, 2022 | 3.610 | 3.640 | 3.280 | 3.280 | 9,608,363 | -0.33(-9.14%) |
Jan 12, 2022 | 3.730 | 3.945 | 3.590 | 3.610 | 9,171,162 | -0.11(-2.96%) |
Jan 11, 2022 | 3.740 | 3.795 | 3.530 | 3.720 | 7,961,325 | -0.04(-1.06%) |
Jan 10, 2022 | 3.810 | 3.830 | 3.620 | 3.760 | 7,607,515 | -0.12(-3.09%) |
Jan 07, 2022 | 3.630 | 3.940 | 3.502 | 3.880 | 8,571,237 | +0.20(+5.43%) |
Jan 06, 2022 | 4.170 | 4.260 | 3.575 | 3.680 | 12,788,236 | -0.18(-4.66%) |
Jan 05, 2022 | 4.020 | 4.290 | 3.795 | 3.860 | 19,107,740 | +0.05(+1.31%) |
Jan 04, 2022 | 3.850 | 3.850 | 3.625 | 3.810 | 8,158,521 | +0.11(+2.97%) |
Jan 03, 2022 | 3.560 | 3.840 | 3.520 | 3.700 | 10,718,525 | +0.35(+10.45%) |
Dec 31, 2021 | 3.390 | 3.480 | 3.340 | 3.350 | 4,046,389 | -0.03(-0.89%) |
Dec 30, 2021 | 3.550 | 3.590 | 3.370 | 3.380 | 5,959,716 | -0.17(-4.79%) |
Dec 29, 2021 | 3.630 | 3.675 | 3.480 | 3.550 | 4,771,568 | -0.10(-2.74%) |
Dec 28, 2021 | 3.930 | 3.950 | 3.550 | 3.650 | 9,265,423 | -0.21(-5.44%) |
Dec 27, 2021 | 3.430 | 3.900 | 3.422 | 3.860 | 8,400,983 | +0.44(+12.87%) |
Dec 23, 2021 | 3.460 | 3.500 | 3.300 | 3.420 | 4,559,889 | -0.02(-0.58%) |
Dec 22, 2021 | 3.480 | 3.590 | 3.360 | 3.440 | 6,766,534 | -0.03(-0.86%) |
Dec 21, 2021 | 3.340 | 3.489 | 3.240 | 3.470 | 8,235,371 | +0.15(+4.52%) |
Dec 20, 2021 | 3.160 | 3.320 | 3.110 | 3.320 | 6,690,443 | +0.04(+1.22%) |
Dec 17, 2021 | 3.300 | 3.380 | 3.160 | 3.280 | 29,924,954 | -0.13(-3.81%) |
Dec 16, 2021 | 3.720 | 3.760 | 3.350 | 3.410 | 10,577,219 | -0.16(-4.48%) |
Dec 15, 2021 | 3.210 | 3.580 | 3.070 | 3.570 | 13,240,478 | +0.34(+10.53%) |
Dec 14, 2021 | 3.300 | 3.390 | 3.200 | 3.230 | 5,789,891 | -0.14(-4.15%) |
Dec 13, 2021 | 3.470 | 3.690 | 3.310 | 3.370 | 8,052,108 | -0.10(-2.88%) |
Dec 10, 2021 | 3.530 | 3.570 | 3.430 | 3.470 | 3,903,715 | -0.08(-2.25%) |
Dec 09, 2021 | 3.740 | 3.750 | 3.505 | 3.550 | 4,869,867 | -0.19(-5.08%) |
Dec 08, 2021 | 3.700 | 3.830 | 3.570 | 3.740 | 6,697,814 | +0.14(+3.89%) |
Dec 07, 2021 | 3.450 | 3.667 | 3.350 | 3.600 | 8,482,147 | +0.33(+10.09%) |
Dec 06, 2021 | 3.350 | 3.390 | 3.060 | 3.270 | 9,270,347 | -0.07(-2.10%) |
Dec 03, 2021 | 3.660 | 3.730 | 3.250 | 3.340 | 9,390,187 | -0.31(-8.49%) |
Dec 02, 2021 | 3.510 | 3.748 | 3.500 | 3.650 | 7,424,025 | +0.10(+2.82%) |
Dec 01, 2021 | 4.060 | 4.090 | 3.510 | 3.550 | 12,194,899 | -0.37(-9.44%) |
Nov 30, 2021 | 4.160 | 4.270 | 3.695 | 3.920 | 16,982,728 | -0.37(-8.62%) |
Nov 29, 2021 | 4.160 | 4.345 | 4.150 | 4.290 | 6,056,712 | +0.15(+3.62%) |
Nov 26, 2021 | 4.140 | 4.150 | 3.885 | 4.140 | 6,300,606 | -0.18(-4.17%) |
Nov 24, 2021 | 4.500 | 4.518 | 4.190 | 4.320 | 4,605,987 | -0.05(-1.14%) |
Nov 23, 2021 | 4.190 | 4.600 | 4.190 | 4.370 | 9,311,872 | +0.27(+6.59%) |
Nov 22, 2021 | 4.410 | 4.440 | 4.080 | 4.100 | 7,927,173 | -0.19(-4.43%) |
Nov 19, 2021 | 4.800 | 4.810 | 4.260 | 4.290 | 10,207,497 | -0.61(-12.45%) |
Nov 18, 2021 | 4.840 | 4.920 | 4.780 | 4.900 | 7,834,024 | +0.15(+3.16%) |
Nov 17, 2021 | 4.680 | 5.010 | 4.662 | 4.750 | 7,264,396 | -0.13(-2.66%) |
Nov 16, 2021 | 5.160 | 5.225 | 4.710 | 4.880 | 9,017,366 | -0.28(-5.43%) |
Nov 15, 2021 | 5.500 | 5.510 | 5.070 | 5.160 | 8,323,297 | -0.31(-5.67%) |
Nov 12, 2021 | 5.500 | 5.790 | 5.350 | 5.470 | 8,505,428 | -0.02(-0.36%) |
Nov 11, 2021 | 5.170 | 5.720 | 5.120 | 5.490 | 11,256,297 | -0.04(-0.72%) |
Nov 10, 2021 | 5.380 | 5.530 | 10,677,018 | +0.25(+4.73%) | ||
Nov 09, 2021 | 5.380 | 5.540 | 4.880 | 5.280 | 14,792,371 | +0.20(+3.94%) |
Nov 08, 2021 | 4.690 | 5.220 | 4.640 | 5.080 | 11,343,384 | +0.50(+10.92%) |
Nov 05, 2021 | 4.550 | 4.620 | 4.430 | 4.580 | 5,073,888 | +0.01(+0.22%) |
Nov 04, 2021 | 4.500 | 4.580 | 4.340 | 4.570 | 6,085,351 | +0.19(+4.34%) |
Nov 03, 2021 | 4.000 | 4.470 | 3.990 | 4.380 | 10,721,584 | +0.38(+9.50%) |
Nov 02, 2021 | 3.900 | 4.000 | 3.770 | 4.000 | 4,164,662 | +0.11(+2.83%) |