Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.790 | 1.990 | 2,832,578 | +0.21(+11.80%) | ||
Jan 28, 2022 | 1.850 | 1.870 | 1.750 | 1.780 | 2,447,015 | -0.03(-1.66%) |
Jan 27, 2022 | 1.930 | 1.953 | 1.800 | 1.810 | 3,353,251 | -0.10(-5.24%) |
Jan 26, 2022 | 1.960 | 2.000 | 1.880 | 1.910 | 2,764,294 | +0.00(+0.00%) |
Jan 25, 2022 | 1.920 | 1.950 | 1.860 | 1.910 | 1,997,877 | -0.03(-1.55%) |
Jan 24, 2022 | 1.890 | 1.970 | 1.770 | 1.940 | 4,170,376 | -0.03(-1.52%) |
Jan 21, 2022 | 2.020 | 2.077 | 1.970 | 1.970 | 3,408,098 | -0.04(-1.99%) |
Jan 20, 2022 | 2.070 | 2.148 | 2.010 | 2.010 | 2,201,697 | -0.05(-2.43%) |
Jan 19, 2022 | 2.080 | 2.110 | 2.000 | 2.060 | 2,847,452 | -0.01(-0.48%) |
Jan 18, 2022 | 2.120 | 2.180 | 2.060 | 2.070 | 2,281,846 | -0.08(-3.72%) |
Jan 14, 2022 | 2.150 | 0 | +0.02(+0.94%) | |||
Jan 13, 2022 | 2.210 | 2.245 | 2.120 | 2.130 | 1,842,599 | -0.08(-3.62%) |
Jan 12, 2022 | 2.230 | 2.270 | 2.200 | 2.210 | 1,990,535 | +0.02(+0.91%) |
Jan 11, 2022 | 2.110 | 2.270 | 2.110 | 2.190 | 2,128,498 | +0.06(+2.82%) |
Jan 10, 2022 | 2.170 | 2.180 | 2.061 | 2.130 | 2,537,767 | -0.07(-3.18%) |
Jan 07, 2022 | 2.230 | 2.280 | 2.150 | 2.200 | 2,040,086 | -0.02(-0.90%) |
Jan 06, 2022 | 2.240 | 2.290 | 2.110 | 2.220 | 2,754,688 | +0.00(+0.00%) |
Jan 05, 2022 | 2.380 | 2.400 | 2.200 | 2.220 | 3,105,037 | -0.18(-7.50%) |
Jan 04, 2022 | 2.510 | 2.530 | 2.350 | 2.400 | 2,568,893 | -0.07(-2.83%) |
Jan 03, 2022 | 2.410 | 2.500 | 2.340 | 2.470 | 3,056,689 | +0.19(+8.33%) |
Dec 31, 2021 | 2.390 | 2.450 | 2.280 | 2.280 | 4,228,879 | -0.13(-5.39%) |
Dec 30, 2021 | 2.210 | 2.540 | 2.205 | 2.410 | 8,444,383 | +0.18(+8.07%) |
Dec 29, 2021 | 2.350 | 2.350 | 2.210 | 2.230 | 4,183,636 | -0.15(-6.30%) |
Dec 28, 2021 | 2.370 | 2.430 | 2.320 | 2.380 | 3,434,683 | +0.00(+0.00%) |
Dec 27, 2021 | 2.480 | 2.515 | 2.360 | 2.380 | 4,295,252 | -0.11(-4.42%) |
Dec 23, 2021 | 2.550 | 2.550 | 2.460 | 2.490 | 3,364,145 | -0.06(-2.35%) |
Dec 22, 2021 | 2.510 | 2.560 | 2.440 | 2.550 | 2,626,052 | +0.04(+1.59%) |
Dec 21, 2021 | 2.550 | 2.560 | 2.480 | 2.510 | 2,841,213 | +0.01(+0.40%) |
Dec 20, 2021 | 2.520 | 2.540 | 2.390 | 2.500 | 2,892,182 | -0.03(-1.19%) |
Dec 17, 2021 | 2.480 | 2.610 | 2.390 | 2.530 | 4,275,736 | +0.02(+0.80%) |
Dec 16, 2021 | 2.670 | 2.695 | 2.480 | 2.510 | 2,807,117 | -0.09(-3.46%) |
Dec 15, 2021 | 2.620 | 2.640 | 2.460 | 2.600 | 3,170,623 | +0.00(+0.00%) |
Dec 14, 2021 | 2.600 | 2.690 | 2.585 | 2.600 | 1,934,075 | -0.05(-1.89%) |
Dec 13, 2021 | 2.710 | 2.745 | 2.580 | 2.650 | 2,288,132 | -0.07(-2.57%) |
Dec 10, 2021 | 2.780 | 2.800 | 2.675 | 2.720 | 1,346,606 | -0.04(-1.45%) |
Dec 09, 2021 | 2.840 | 2.880 | 2.740 | 2.760 | 1,441,288 | -0.11(-3.83%) |
Dec 08, 2021 | 2.800 | 2.920 | 2.700 | 2.870 | 2,036,653 | +0.10(+3.61%) |
Dec 07, 2021 | 2.840 | 2.870 | 2.750 | 2.770 | 2,583,533 | +0.01(+0.36%) |
Dec 06, 2021 | 2.590 | 2.860 | 2.485 | 2.760 | 3,648,337 | +0.15(+5.75%) |
Dec 03, 2021 | 2.770 | 2.770 | 2.545 | 2.610 | 4,161,511 | -0.18(-6.45%) |
Dec 02, 2021 | 2.760 | 2.790 | 2.640 | 2.790 | 3,420,446 | +0.04(+1.45%) |
Dec 01, 2021 | 3.040 | 3.040 | 2.740 | 2.750 | 4,964,836 | -0.21(-7.09%) |
Nov 30, 2021 | 3.010 | 3.070 | 2.845 | 2.960 | 4,042,940 | -0.05(-1.66%) |
Nov 29, 2021 | 3.120 | 3.150 | 2.955 | 3.010 | 3,447,916 | -0.05(-1.63%) |
Nov 26, 2021 | 3.070 | 3.120 | 3.020 | 3.060 | 2,427,378 | -0.14(-4.38%) |
Nov 24, 2021 | 3.150 | 3.215 | 3.050 | 3.200 | 2,814,928 | +0.04(+1.27%) |
Nov 23, 2021 | 3.220 | 3.267 | 3.010 | 3.160 | 4,304,441 | -0.04(-1.25%) |
Nov 22, 2021 | 3.410 | 3.410 | 3.110 | 3.200 | 4,986,289 | -0.16(-4.76%) |
Nov 19, 2021 | 3.450 | 3.530 | 3.260 | 3.360 | 3,118,990 | -0.06(-1.75%) |
Nov 18, 2021 | 3.750 | 3.450 | 3.400 | 3.420 | 4,479,239 | -0.30(-8.06%) |
Nov 17, 2021 | 3.830 | 3.850 | 3.660 | 3.720 | 3,486,552 | -0.16(-4.12%) |
Nov 16, 2021 | 3.950 | 3.995 | 3.820 | 3.880 | 3,621,227 | -0.11(-2.76%) |
Nov 15, 2021 | 3.930 | 4.020 | 3.850 | 3.990 | 4,175,912 | +0.10(+2.57%) |
Nov 12, 2021 | 3.810 | 3.930 | 3.700 | 3.890 | 3,113,185 | +0.10(+2.64%) |
Nov 11, 2021 | 3.600 | 3.850 | 3.570 | 3.790 | 3,677,033 | +0.05(+1.34%) |
Nov 10, 2021 | 3.840 | 3.740 | 4,651,450 | -0.14(-3.61%) | ||
Nov 09, 2021 | 4.080 | 4.090 | 3.770 | 3.880 | 5,169,906 | -0.12(-3.00%) |
Nov 08, 2021 | 3.810 | 4.100 | 3.760 | 4.000 | 7,214,015 | +0.30(+8.11%) |
Nov 05, 2021 | 3.810 | 3.830 | 3.670 | 3.700 | 2,338,229 | -0.08(-2.12%) |
Nov 04, 2021 | 3.860 | 3.960 | 3.760 | 3.780 | 3,815,020 | -0.09(-2.33%) |
Nov 03, 2021 | 3.950 | 3.950 | 3.740 | 3.870 | 3,900,089 | -0.10(-2.52%) |
Nov 02, 2021 | 3.890 | 4.090 | 3.780 | 3.970 | 5,754,939 | +0.12(+3.12%) |