Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.520 | 2.750 | 173,546 | +0.25(+10.00%) | ||
Jan 28, 2022 | 2.350 | 2.580 | 2.310 | 2.500 | 862,003 | +0.11(+4.60%) |
Jan 27, 2022 | 2.550 | 2.578 | 2.270 | 2.390 | 275,025 | -0.13(-5.16%) |
Jan 26, 2022 | 2.560 | 2.680 | 2.475 | 2.520 | 292,105 | +0.04(+1.61%) |
Jan 25, 2022 | 2.650 | 2.738 | 2.460 | 2.480 | 209,956 | -0.19(-7.12%) |
Jan 24, 2022 | 2.850 | 2.970 | 2.440 | 2.670 | 895,713 | -0.18(-6.32%) |
Jan 21, 2022 | 3.110 | 3.110 | 2.850 | 2.850 | 212,030 | -0.30(-9.52%) |
Jan 20, 2022 | 3.200 | 3.320 | 3.140 | 3.150 | 135,068 | -0.04(-1.25%) |
Jan 19, 2022 | 3.150 | 3.240 | 3.140 | 3.190 | 154,483 | +0.05(+1.59%) |
Jan 18, 2022 | 3.210 | 3.225 | 3.100 | 3.140 | 112,475 | -0.10(-3.09%) |
Jan 14, 2022 | 3.240 | 0 | -0.01(-0.46%) | |||
Jan 13, 2022 | 3.320 | 3.385 | 3.250 | 3.255 | 85,195 | -0.06(-1.66%) |
Jan 12, 2022 | 3.310 | 3.370 | 3.260 | 3.310 | 112,628 | +0.03(+0.91%) |
Jan 11, 2022 | 3.270 | 3.380 | 3.220 | 3.280 | 61,505 | +0.00(+0.00%) |
Jan 10, 2022 | 3.300 | 3.300 | 3.220 | 3.280 | 145,435 | -0.03(-0.91%) |
Jan 07, 2022 | 3.280 | 3.400 | 3.265 | 3.310 | 73,096 | +0.03(+0.91%) |
Jan 06, 2022 | 3.430 | 3.533 | 3.210 | 3.280 | 173,158 | -0.17(-4.93%) |
Jan 05, 2022 | 3.600 | 3.640 | 3.410 | 3.450 | 210,563 | -0.16(-4.43%) |
Jan 04, 2022 | 3.530 | 3.620 | 3.480 | 3.610 | 213,967 | +0.17(+4.94%) |
Jan 03, 2022 | 3.430 | 3.460 | 3.300 | 3.440 | 82,824 | +0.16(+4.88%) |
Dec 31, 2021 | 3.450 | 3.545 | 3.260 | 3.280 | 160,237 | -0.25(-7.08%) |
Dec 30, 2021 | 3.400 | 3.540 | 3.400 | 3.530 | 61,049 | +0.10(+2.92%) |
Dec 29, 2021 | 3.420 | 3.460 | 3.400 | 3.430 | 162,434 | -0.01(-0.29%) |
Dec 28, 2021 | 3.460 | 3.460 | 3.400 | 3.440 | 143,823 | +0.03(+0.88%) |
Dec 27, 2021 | 3.430 | 3.540 | 3.410 | 3.410 | 87,729 | -0.05(-1.45%) |
Dec 23, 2021 | 3.440 | 3.490 | 3.376 | 3.460 | 193,934 | +0.06(+1.76%) |
Dec 22, 2021 | 3.390 | 3.460 | 3.310 | 3.400 | 133,985 | +0.01(+0.29%) |
Dec 21, 2021 | 3.380 | 3.440 | 3.335 | 3.390 | 107,048 | +0.03(+0.89%) |
Dec 20, 2021 | 3.340 | 3.440 | 3.220 | 3.360 | 171,535 | -0.05(-1.47%) |
Dec 17, 2021 | 3.300 | 3.430 | 3.200 | 3.410 | 644,566 | +0.11(+3.33%) |
Dec 16, 2021 | 3.350 | 3.410 | 3.290 | 3.300 | 183,988 | -0.06(-1.79%) |
Dec 15, 2021 | 3.330 | 3.360 | 3.150 | 3.360 | 148,594 | +0.05(+1.51%) |
Dec 14, 2021 | 3.300 | 3.320 | 3.200 | 3.310 | 203,525 | +0.04(+1.22%) |
Dec 13, 2021 | 3.340 | 3.385 | 3.220 | 3.270 | 193,145 | -0.07(-2.10%) |
Dec 10, 2021 | 3.430 | 3.450 | 3.320 | 3.340 | 150,804 | -0.11(-3.19%) |
Dec 09, 2021 | 3.390 | 3.510 | 3.350 | 3.450 | 356,933 | +0.11(+3.29%) |
Dec 08, 2021 | 3.300 | 3.361 | 3.250 | 3.340 | 383,611 | +0.04(+1.21%) |
Dec 07, 2021 | 3.210 | 3.320 | 3.152 | 3.300 | 273,993 | +0.20(+6.45%) |
Dec 06, 2021 | 3.150 | 3.190 | 3.050 | 3.100 | 210,553 | +0.01(+0.32%) |
Dec 03, 2021 | 3.310 | 3.346 | 3.090 | 3.090 | 364,769 | -0.27(-8.04%) |
Dec 02, 2021 | 3.330 | 3.443 | 3.210 | 3.360 | 246,817 | +0.13(+4.02%) |
Dec 01, 2021 | 3.470 | 3.520 | 3.210 | 3.230 | 299,680 | -0.20(-5.83%) |
Nov 30, 2021 | 3.280 | 3.430 | 3.200 | 3.430 | 235,011 | +0.15(+4.57%) |
Nov 29, 2021 | 3.380 | 3.460 | 3.230 | 3.280 | 216,975 | -0.12(-3.53%) |
Nov 26, 2021 | 3.440 | 3.530 | 3.320 | 3.400 | 161,490 | -0.15(-4.23%) |
Nov 24, 2021 | 3.600 | 3.629 | 3.480 | 3.550 | 290,474 | -0.06(-1.66%) |
Nov 23, 2021 | 3.510 | 3.610 | 3.470 | 3.610 | 212,296 | +0.06(+1.69%) |
Nov 22, 2021 | 3.770 | 3.780 | 3.550 | 3.550 | 239,026 | -0.26(-6.82%) |
Nov 19, 2021 | 3.870 | 3.940 | 3.760 | 3.810 | 203,785 | -0.08(-2.06%) |
Nov 18, 2021 | 3.810 | 4.000 | 3.880 | 3.890 | 359,664 | +0.05(+1.30%) |
Nov 17, 2021 | 3.900 | 4.000 | 3.780 | 3.840 | 441,878 | -0.23(-5.65%) |
Nov 16, 2021 | 4.220 | 4.220 | 4.030 | 4.070 | 159,266 | -0.19(-4.46%) |
Nov 15, 2021 | 4.300 | 4.350 | 4.230 | 4.260 | 272,977 | -0.02(-0.47%) |
Nov 12, 2021 | 4.200 | 4.340 | 4.090 | 4.280 | 636,980 | +0.30(+7.54%) |
Nov 11, 2021 | 4.010 | 4.170 | 3.720 | 3.980 | 1,224,727 | -0.16(-3.86%) |
Nov 10, 2021 | 4.050 | 4.140 | 1,799,716 | +0.42(+11.29%) | ||
Nov 09, 2021 | 5.000 | 5.000 | 3.500 | 3.720 | 3,566,808 | -1.03(-21.68%) |
Nov 08, 2021 | 4.840 | 4.880 | 4.700 | 4.750 | 307,001 | -0.06(-1.25%) |
Nov 05, 2021 | 4.820 | 4.870 | 4.700 | 4.810 | 275,347 | +0.01(+0.21%) |
Nov 04, 2021 | 4.700 | 4.880 | 4.700 | 4.800 | 331,797 | +0.15(+3.23%) |
Nov 03, 2021 | 4.510 | 4.690 | 4.450 | 4.650 | 223,233 | +0.15(+3.33%) |
Nov 02, 2021 | 4.260 | 4.530 | 4.220 | 4.500 | 219,902 | +0.15(+3.45%) |