Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.830 | 2.860 | 151,594 | +0.04(+1.42%) | ||
Jan 28, 2022 | 2.770 | 2.880 | 2.760 | 2.820 | 263,827 | +0.03(+1.08%) |
Jan 27, 2022 | 2.830 | 2.850 | 2.740 | 2.790 | 350,415 | -0.02(-0.71%) |
Jan 26, 2022 | 2.990 | 2.990 | 2.790 | 2.810 | 263,919 | -0.04(-1.40%) |
Jan 25, 2022 | 2.790 | 2.920 | 2.780 | 2.850 | 197,638 | +0.00(+0.00%) |
Jan 24, 2022 | 2.800 | 2.880 | 2.600 | 2.850 | 691,514 | +0.02(+0.71%) |
Jan 21, 2022 | 2.900 | 3.000 | 2.830 | 2.830 | 503,974 | -0.07(-2.41%) |
Jan 20, 2022 | 2.940 | 2.970 | 2.840 | 2.900 | 762,758 | -0.04(-1.36%) |
Jan 19, 2022 | 2.910 | 2.960 | 2.880 | 2.940 | 278,230 | +0.04(+1.38%) |
Jan 18, 2022 | 2.920 | 2.940 | 2.838 | 2.900 | 625,156 | -0.04(-1.36%) |
Jan 14, 2022 | 2.940 | 0 | +0.09(+3.16%) | |||
Jan 13, 2022 | 2.900 | 2.900 | 2.760 | 2.850 | 341,369 | -0.03(-1.04%) |
Jan 12, 2022 | 2.820 | 3.240 | 2.810 | 2.880 | 659,175 | -0.04(-1.37%) |
Jan 11, 2022 | 2.820 | 2.930 | 2.785 | 2.920 | 301,418 | +0.08(+2.82%) |
Jan 10, 2022 | 2.760 | 2.850 | 2.760 | 2.840 | 308,129 | +0.04(+1.43%) |
Jan 07, 2022 | 2.780 | 2.860 | 2.775 | 2.800 | 268,910 | -0.01(-0.36%) |
Jan 06, 2022 | 2.850 | 2.850 | 2.740 | 2.810 | 503,288 | +0.00(+0.00%) |
Jan 05, 2022 | 2.790 | 2.820 | 2.730 | 2.810 | 547,926 | +0.06(+2.18%) |
Jan 04, 2022 | 2.990 | 2.990 | 2.710 | 2.750 | 446,139 | -0.24(-8.03%) |
Jan 03, 2022 | 2.730 | 3.030 | 2.700 | 2.990 | 528,440 | +0.28(+10.33%) |
Dec 31, 2021 | 2.820 | 2.920 | 2.710 | 2.710 | 353,198 | -0.15(-5.24%) |
Dec 30, 2021 | 2.670 | 2.950 | 2.670 | 2.860 | 637,356 | +0.16(+5.93%) |
Dec 29, 2021 | 2.730 | 2.770 | 2.670 | 2.700 | 508,335 | -0.08(-2.88%) |
Dec 28, 2021 | 2.770 | 2.840 | 2.745 | 2.780 | 279,177 | -0.02(-0.71%) |
Dec 27, 2021 | 2.910 | 2.915 | 2.800 | 2.800 | 353,014 | -0.13(-4.44%) |
Dec 23, 2021 | 2.870 | 2.960 | 2.860 | 2.930 | 243,951 | +0.05(+1.74%) |
Dec 22, 2021 | 2.920 | 2.965 | 2.855 | 2.880 | 274,633 | -0.05(-1.71%) |
Dec 21, 2021 | 2.900 | 2.980 | 2.895 | 2.930 | 213,322 | +0.01(+0.34%) |
Dec 20, 2021 | 2.990 | 2.990 | 2.870 | 2.920 | 304,329 | -0.07(-2.34%) |
Dec 17, 2021 | 2.770 | 3.050 | 2.620 | 2.990 | 957,235 | +0.16(+5.65%) |
Dec 16, 2021 | 2.940 | 2.950 | 2.790 | 2.830 | 346,253 | -0.09(-3.08%) |
Dec 15, 2021 | 2.780 | 2.930 | 2.670 | 2.920 | 506,351 | +0.15(+5.42%) |
Dec 14, 2021 | 2.890 | 2.950 | 2.770 | 2.770 | 505,757 | -0.19(-6.42%) |
Dec 13, 2021 | 2.890 | 3.020 | 2.860 | 2.960 | 360,274 | +0.02(+0.68%) |
Dec 10, 2021 | 3.000 | 3.090 | 2.920 | 2.940 | 227,411 | -0.06(-2.00%) |
Dec 09, 2021 | 3.060 | 3.170 | 3.000 | 3.000 | 221,387 | -0.10(-3.23%) |
Dec 08, 2021 | 2.960 | 3.130 | 2.900 | 3.100 | 218,676 | +0.10(+3.33%) |
Dec 07, 2021 | 2.840 | 3.090 | 2.810 | 3.000 | 415,138 | +0.20(+7.14%) |
Dec 06, 2021 | 2.640 | 2.835 | 2.540 | 2.800 | 499,686 | +0.15(+5.66%) |
Dec 03, 2021 | 2.860 | 2.920 | 2.650 | 2.650 | 509,210 | -0.28(-9.56%) |
Dec 02, 2021 | 2.890 | 2.940 | 2.810 | 2.930 | 426,154 | +0.03(+1.03%) |
Dec 01, 2021 | 3.080 | 3.118 | 2.884 | 2.900 | 328,230 | -0.14(-4.61%) |
Nov 30, 2021 | 3.020 | 3.080 | 2.930 | 3.040 | 328,842 | +0.01(+0.33%) |
Nov 29, 2021 | 3.090 | 3.140 | 2.990 | 3.030 | 450,497 | -0.03(-0.98%) |
Nov 26, 2021 | 3.070 | 3.190 | 3.040 | 3.060 | 175,575 | -0.17(-5.26%) |
Nov 24, 2021 | 3.180 | 3.280 | 3.090 | 3.230 | 348,261 | +0.04(+1.25%) |
Nov 23, 2021 | 3.000 | 3.210 | 2.960 | 3.190 | 582,731 | +0.14(+4.59%) |
Nov 22, 2021 | 3.220 | 3.240 | 2.950 | 3.050 | 1,052,524 | -0.24(-7.29%) |
Nov 19, 2021 | 3.190 | 3.370 | 3.100 | 3.290 | 1,092,956 | +0.13(+4.11%) |
Nov 18, 2021 | 3.400 | 3.200 | 3.145 | 3.160 | 686,501 | -0.26(-7.60%) |
Nov 17, 2021 | 3.290 | 3.450 | 3.210 | 3.420 | 510,284 | +0.13(+3.95%) |
Nov 16, 2021 | 3.430 | 3.430 | 3.160 | 3.290 | 683,919 | -0.13(-3.80%) |
Nov 15, 2021 | 3.430 | 3.505 | 3.388 | 3.420 | 387,147 | +0.04(+1.18%) |
Nov 12, 2021 | 3.520 | 3.540 | 3.360 | 3.380 | 647,853 | -0.11(-3.15%) |
Nov 11, 2021 | 3.560 | 3.596 | 3.460 | 3.490 | 409,555 | -0.02(-0.57%) |
Nov 10, 2021 | 3.590 | 3.510 | 3.510 | 709,975 | -0.10(-2.77%) | |
Nov 09, 2021 | 3.630 | 3.640 | 3.460 | 3.610 | 758,877 | -0.04(-1.10%) |
Nov 08, 2021 | 3.800 | 3.800 | 3.630 | 3.650 | 690,124 | -0.15(-3.95%) |
Nov 05, 2021 | 3.730 | 3.907 | 3.680 | 3.800 | 633,260 | +0.02(+0.53%) |
Nov 04, 2021 | 3.950 | 4.105 | 3.670 | 3.780 | 1,073,346 | -0.21(-5.26%) |
Nov 03, 2021 | 3.900 | 4.050 | 3.760 | 3.990 | 1,525,125 | +0.10(+2.57%) |
Nov 02, 2021 | 3.650 | 3.920 | 3.530 | 3.890 | 1,499,975 | +0.18(+4.85%) |