Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.544 | 2.508 | 573,009 | -0.05(-1.93%) | ||
Jan 28, 2022 | 2.558 | 2.607 | 2.501 | 2.558 | 558,047 | +0.00(+0.00%) |
Jan 27, 2022 | 2.452 | 2.590 | 2.438 | 2.558 | 676,203 | +0.14(+5.85%) |
Jan 26, 2022 | 2.593 | 2.607 | 2.388 | 2.417 | 953,819 | -0.12(-4.74%) |
Jan 25, 2022 | 2.473 | 2.544 | 2.431 | 2.537 | 810,733 | +0.02(+0.84%) |
Jan 24, 2022 | 2.473 | 2.533 | 2.339 | 2.516 | 1,202,166 | -0.01(-0.28%) |
Jan 21, 2022 | 2.650 | 2.664 | 2.494 | 2.523 | 1,111,335 | -0.18(-6.79%) |
Jan 20, 2022 | 2.784 | 2.826 | 2.699 | 2.706 | 634,106 | -0.08(-2.79%) |
Jan 19, 2022 | 2.826 | 2.876 | 2.777 | 2.784 | 455,291 | -0.06(-1.99%) |
Jan 18, 2022 | 2.876 | 2.918 | 2.819 | 2.841 | 546,377 | -0.06(-2.19%) |
Jan 14, 2022 | 2.904 | 0 | +0.08(+2.75%) | |||
Jan 13, 2022 | 2.918 | 2.947 | 2.809 | 2.826 | 662,934 | -0.11(-3.85%) |
Jan 12, 2022 | 2.947 | 2.996 | 2.851 | 2.939 | 660,647 | +0.01(+0.24%) |
Jan 11, 2022 | 2.869 | 2.932 | 2.833 | 2.932 | 467,999 | +0.10(+3.49%) |
Jan 10, 2022 | 2.890 | 2.890 | 2.819 | 2.833 | 561,363 | -0.07(-2.43%) |
Jan 07, 2022 | 2.904 | 2.961 | 2.841 | 2.904 | 553,201 | +0.01(+0.24%) |
Jan 06, 2022 | 2.883 | 2.961 | 2.805 | 2.897 | 650,770 | +0.03(+0.99%) |
Jan 05, 2022 | 3.038 | 3.049 | 2.865 | 2.869 | 964,404 | -0.15(-4.92%) |
Jan 04, 2022 | 2.989 | 3.067 | 2.968 | 3.017 | 774,617 | +0.03(+0.95%) |
Jan 03, 2022 | 2.805 | 3.045 | 2.784 | 2.989 | 1,524,161 | +0.24(+8.74%) |
Dec 31, 2021 | 2.763 | 2.795 | 2.682 | 2.749 | 1,604,281 | -0.02(-0.77%) |
Dec 30, 2021 | 2.749 | 2.826 | 2.713 | 2.770 | 902,580 | +0.04(+1.55%) |
Dec 29, 2021 | 2.742 | 2.777 | 2.692 | 2.728 | 724,898 | +0.01(+0.52%) |
Dec 28, 2021 | 2.749 | 2.812 | 2.713 | 2.713 | 687,059 | -0.06(-2.04%) |
Dec 27, 2021 | 2.770 | 2.784 | 2.699 | 2.770 | 555,919 | -0.01(-0.51%) |
Dec 23, 2021 | 2.742 | 2.831 | 2.739 | 2.784 | 874,852 | +0.07(+2.60%) |
Dec 22, 2021 | 2.738 | 2.738 | 2.653 | 2.713 | 811,620 | -0.02(-0.77%) |
Dec 21, 2021 | 2.699 | 2.797 | 2.699 | 2.735 | 831,537 | +0.06(+2.11%) |
Dec 20, 2021 | 2.650 | 2.699 | 2.607 | 2.678 | 686,112 | -0.01(-0.52%) |
Dec 17, 2021 | 2.572 | 2.720 | 2.544 | 2.692 | 879,672 | +0.08(+2.97%) |
Dec 16, 2021 | 2.706 | 2.720 | 2.586 | 2.614 | 850,182 | -0.07(-2.63%) |
Dec 15, 2021 | 2.551 | 2.706 | 2.501 | 2.685 | 1,151,621 | +0.10(+3.82%) |
Dec 14, 2021 | 2.671 | 2.685 | 2.586 | 2.586 | 741,252 | -0.11(-3.94%) |
Dec 13, 2021 | 2.826 | 2.826 | 2.667 | 2.692 | 950,753 | -0.13(-4.75%) |
Dec 10, 2021 | 2.869 | 2.929 | 2.812 | 2.826 | 656,642 | -0.02(-0.74%) |
Dec 09, 2021 | 2.883 | 2.904 | 2.841 | 2.848 | 627,794 | -0.08(-2.89%) |
Dec 08, 2021 | 2.897 | 2.968 | 2.862 | 2.932 | 913,797 | -0.01(-0.24%) |
Dec 07, 2021 | 2.897 | 2.975 | 2.882 | 2.939 | 917,232 | +0.10(+3.48%) |
Dec 06, 2021 | 2.699 | 2.862 | 2.629 | 2.841 | 1,255,631 | +0.15(+5.51%) |
Dec 03, 2021 | 2.855 | 2.855 | 2.664 | 2.692 | 1,278,146 | -0.08(-3.05%) |
Dec 02, 2021 | 2.812 | 2.812 | 2.713 | 2.777 | 1,155,519 | +0.01(+0.26%) |
Dec 01, 2021 | 2.968 | 2.989 | 2.749 | 2.770 | 1,761,776 | -0.20(-6.67%) |
Nov 30, 2021 | 3.024 | 3.060 | 2.869 | 2.968 | 1,193,961 | -0.18(-5.62%) |
Nov 29, 2021 | 2.982 | 3.166 | 2.947 | 3.144 | 1,344,197 | +0.17(+5.70%) |
Nov 26, 2021 | 2.911 | 3.003 | 2.876 | 2.975 | 871,222 | -0.07(-2.32%) |
Nov 24, 2021 | 2.947 | 3.074 | 2.918 | 3.045 | 858,372 | +0.08(+2.86%) |
Nov 23, 2021 | 2.869 | 2.985 | 2.865 | 2.961 | 1,217,221 | +0.08(+2.95%) |
Nov 22, 2021 | 2.876 | 2.939 | 2.835 | 2.876 | 1,425,941 | +0.07(+2.52%) |
Nov 19, 2021 | 2.826 | 2.897 | 2.770 | 2.805 | 1,383,483 | -0.04(-1.24%) |
Nov 18, 2021 | 2.982 | 2.848 | 2.826 | 2.841 | 1,551,113 | -0.17(-5.63%) |
Nov 17, 2021 | 3.321 | 3.321 | 2.968 | 3.010 | 1,771,501 | -0.20(-6.37%) |
Nov 16, 2021 | 3.300 | 3.300 | 3.038 | 3.215 | 2,076,574 | -0.08(-2.36%) |
Nov 15, 2021 | 3.491 | 3.498 | 3.257 | 3.293 | 1,053,790 | -0.13(-3.92%) |
Nov 12, 2021 | 3.434 | 3.455 | 3.356 | 3.427 | 856,593 | +0.01(+0.41%) |
Nov 11, 2021 | 3.406 | 3.535 | 3.392 | 3.413 | 815,324 | +0.04(+1.26%) |
Nov 10, 2021 | 3.448 | 3.371 | 948,814 | -0.11(-3.25%) | ||
Nov 09, 2021 | 3.462 | 3.501 | 3.349 | 3.484 | 892,283 | +0.07(+2.07%) |
Nov 08, 2021 | 3.413 | 3.505 | 3.399 | 3.413 | 1,280,158 | +0.04(+1.26%) |
Nov 05, 2021 | 3.399 | 3.399 | 3.257 | 3.371 | 1,665,509 | +0.03(+0.85%) |
Nov 04, 2021 | 3.392 | 3.406 | 3.243 | 3.342 | 988,658 | +0.01(+0.21%) |
Nov 03, 2021 | 3.328 | 3.385 | 3.236 | 3.335 | 1,316,490 | +0.01(+0.21%) |
Nov 02, 2021 | 3.512 | 3.512 | 3.137 | 3.328 | 3,078,739 | -0.06(-1.67%) |