Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.750 | 2.990 | 5,523,607 | -0.41(-12.06%) | ||
Jan 28, 2022 | 3.260 | 3.410 | 3.180 | 3.400 | 967,724 | +0.13(+3.98%) |
Jan 27, 2022 | 3.550 | 3.730 | 3.240 | 3.270 | 1,244,135 | -0.26(-7.37%) |
Jan 26, 2022 | 3.580 | 3.739 | 3.470 | 3.530 | 1,137,458 | +0.04(+1.15%) |
Jan 25, 2022 | 3.570 | 3.710 | 3.410 | 3.490 | 1,145,930 | -0.12(-3.32%) |
Jan 24, 2022 | 3.420 | 3.660 | 3.310 | 3.610 | 2,517,556 | +0.06(+1.69%) |
Jan 21, 2022 | 3.700 | 3.760 | 3.510 | 3.550 | 2,603,609 | -0.22(-5.84%) |
Jan 20, 2022 | 3.900 | 3.915 | 3.745 | 3.770 | 1,243,587 | -0.09(-2.33%) |
Jan 19, 2022 | 3.780 | 3.930 | 3.705 | 3.860 | 996,029 | +0.13(+3.49%) |
Jan 18, 2022 | 4.020 | 4.020 | 3.700 | 3.730 | 1,408,332 | -0.29(-7.21%) |
Jan 14, 2022 | 4.020 | 0 | +0.19(+4.96%) | |||
Jan 13, 2022 | 3.920 | 3.995 | 3.805 | 3.830 | 1,107,989 | -0.09(-2.30%) |
Jan 12, 2022 | 4.100 | 4.169 | 3.910 | 3.920 | 945,806 | -0.09(-2.24%) |
Jan 11, 2022 | 3.980 | 4.080 | 3.920 | 4.010 | 769,307 | +0.03(+0.75%) |
Jan 10, 2022 | 4.010 | 4.080 | 3.835 | 3.980 | 1,196,986 | -0.09(-2.21%) |
Jan 07, 2022 | 3.870 | 4.120 | 3.870 | 4.070 | 1,679,409 | +0.25(+6.54%) |
Jan 06, 2022 | 3.840 | 3.900 | 3.730 | 3.820 | 1,341,054 | +0.02(+0.53%) |
Jan 05, 2022 | 4.070 | 4.110 | 3.780 | 3.800 | 1,341,752 | -0.16(-4.04%) |
Jan 04, 2022 | 4.130 | 4.270 | 3.920 | 3.960 | 1,515,715 | -0.18(-4.35%) |
Jan 03, 2022 | 3.950 | 4.150 | 3.750 | 4.140 | 2,168,046 | +0.25(+6.43%) |
Dec 31, 2021 | 3.990 | 4.065 | 3.840 | 3.890 | 1,545,499 | -0.11(-2.75%) |
Dec 30, 2021 | 3.950 | 4.140 | 3.900 | 4.000 | 1,474,663 | +0.02(+0.50%) |
Dec 29, 2021 | 4.200 | 4.195 | 3.960 | 3.980 | 1,361,939 | -0.21(-5.01%) |
Dec 28, 2021 | 4.350 | 4.430 | 4.190 | 4.190 | 1,305,557 | -0.19(-4.34%) |
Dec 27, 2021 | 4.650 | 4.650 | 4.320 | 4.380 | 1,156,548 | -0.17(-3.74%) |
Dec 23, 2021 | 4.550 | 4.660 | 4.440 | 4.550 | 754,805 | +0.02(+0.44%) |
Dec 22, 2021 | 4.540 | 4.640 | 4.440 | 4.530 | 1,020,657 | -0.06(-1.31%) |
Dec 21, 2021 | 4.570 | 4.800 | 4.501 | 4.590 | 1,344,652 | +0.04(+0.88%) |
Dec 20, 2021 | 4.560 | 4.610 | 4.420 | 4.550 | 1,720,170 | -0.15(-3.09%) |
Dec 17, 2021 | 4.690 | 4.800 | 4.581 | 4.695 | 1,659,988 | +0.00(+0.11%) |
Dec 16, 2021 | 5.120 | 5.125 | 4.580 | 4.690 | 1,883,053 | -0.40(-7.86%) |
Dec 15, 2021 | 5.050 | 5.110 | 4.713 | 5.090 | 2,095,756 | +0.03(+0.59%) |
Dec 14, 2021 | 4.800 | 5.100 | 4.715 | 5.060 | 1,257,256 | +0.21(+4.33%) |
Dec 13, 2021 | 5.130 | 5.160 | 4.750 | 4.850 | 1,289,802 | -0.32(-6.19%) |
Dec 10, 2021 | 5.340 | 5.365 | 5.120 | 5.170 | 706,613 | -0.10(-1.90%) |
Dec 09, 2021 | 5.400 | 5.400 | 5.180 | 5.270 | 1,474,806 | -0.12(-2.23%) |
Dec 08, 2021 | 5.330 | 5.420 | 5.100 | 5.390 | 1,566,004 | +0.09(+1.70%) |
Dec 07, 2021 | 5.110 | 5.355 | 5.110 | 5.300 | 1,575,460 | +0.26(+5.16%) |
Dec 06, 2021 | 4.850 | 5.220 | 4.710 | 5.040 | 1,538,788 | +0.22(+4.56%) |
Dec 03, 2021 | 4.920 | 5.080 | 4.724 | 4.820 | 1,878,531 | -0.16(-3.21%) |
Dec 02, 2021 | 4.760 | 5.095 | 4.730 | 4.980 | 1,636,952 | +0.28(+5.96%) |
Dec 01, 2021 | 5.070 | 5.220 | 4.665 | 4.700 | 1,794,334 | -0.31(-6.19%) |
Nov 30, 2021 | 4.920 | 5.035 | 4.750 | 5.010 | 1,508,685 | -0.05(-0.99%) |
Nov 29, 2021 | 5.150 | 5.180 | 4.825 | 5.060 | 1,444,627 | -0.08(-1.56%) |
Nov 26, 2021 | 5.300 | 5.375 | 4.980 | 5.140 | 1,218,689 | -0.23(-4.28%) |
Nov 24, 2021 | 5.260 | 5.420 | 5.160 | 5.370 | 731,283 | +0.08(+1.51%) |
Nov 23, 2021 | 5.500 | 5.520 | 5.090 | 5.290 | 1,706,777 | -0.27(-4.86%) |
Nov 22, 2021 | 5.410 | 5.570 | 5.310 | 5.560 | 1,128,663 | +0.15(+2.77%) |
Nov 19, 2021 | 5.330 | 5.430 | 5.230 | 5.410 | 1,126,536 | +0.06(+1.12%) |
Nov 18, 2021 | 5.760 | 5.375 | 5.270 | 5.350 | 2,142,803 | -0.41(-7.12%) |
Nov 17, 2021 | 6.010 | 6.040 | 5.701 | 5.760 | 894,455 | -0.29(-4.79%) |
Nov 16, 2021 | 5.860 | 6.190 | 5.700 | 6.050 | 1,664,872 | +0.23(+3.95%) |
Nov 15, 2021 | 6.470 | 6.490 | 5.610 | 5.820 | 3,186,658 | -0.68(-10.46%) |
Nov 12, 2021 | 6.800 | 7.010 | 6.250 | 6.500 | 2,456,929 | -0.38(-5.52%) |
Nov 11, 2021 | 6.010 | 7.110 | 5.970 | 6.880 | 6,237,187 | +1.14(+19.86%) |
Nov 10, 2021 | 5.580 | 5.740 | 2,594,763 | +0.11(+1.95%) | ||
Nov 09, 2021 | 5.590 | 5.750 | 5.390 | 5.630 | 1,976,243 | +0.12(+2.18%) |
Nov 08, 2021 | 5.540 | 5.620 | 5.385 | 5.510 | 1,349,251 | -0.03(-0.54%) |
Nov 05, 2021 | 5.660 | 5.730 | 5.460 | 5.540 | 1,404,944 | -0.06(-1.07%) |
Nov 04, 2021 | 5.880 | 5.970 | 5.500 | 5.600 | 1,166,037 | -0.27(-4.60%) |
Nov 03, 2021 | 5.770 | 6.100 | 5.670 | 5.870 | 1,652,729 | +0.11(+1.91%) |
Nov 02, 2021 | 6.200 | 6.210 | 5.640 | 5.760 | 1,678,023 | -0.39(-6.34%) |