Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 2.890 | 2.950 | 2.790 | 2.900 | 5,636,986 | +0.02(+0.69%) |
Jan 27, 2022 | 3.260 | 3.265 | 2.850 | 2.880 | 8,633,351 | -0.29(-9.15%) |
Jan 26, 2022 | 3.170 | 3.560 | 3.160 | 3.170 | 10,693,538 | +0.11(+3.59%) |
Jan 25, 2022 | 3.040 | 3.170 | 2.950 | 3.060 | 4,265,692 | -0.06(-2.08%) |
Jan 24, 2022 | 2.920 | 3.130 | 2.700 | 3.125 | 11,637,743 | +0.02(+0.81%) |
Jan 21, 2022 | 3.280 | 3.335 | 3.100 | 3.100 | 8,769,553 | -0.24(-7.19%) |
Jan 20, 2022 | 3.540 | 3.685 | 3.330 | 3.340 | 7,090,640 | -0.18(-5.11%) |
Jan 19, 2022 | 3.700 | 3.720 | 3.520 | 3.520 | 4,905,458 | -0.14(-3.83%) |
Jan 18, 2022 | 3.790 | 3.879 | 3.655 | 3.660 | 5,196,548 | -0.24(-6.15%) |
Jan 14, 2022 | 3.900 | 0 | -0.03(-0.76%) | |||
Jan 13, 2022 | 4.050 | 4.100 | 3.930 | 3.930 | 3,573,785 | -0.08(-2.00%) |
Jan 12, 2022 | 4.100 | 4.120 | 3.950 | 4.010 | 4,290,588 | -0.03(-0.74%) |
Jan 11, 2022 | 3.980 | 4.140 | 3.880 | 4.040 | 4,004,428 | +0.04(+1.00%) |
Jan 10, 2022 | 4.060 | 4.060 | 3.900 | 4.000 | 4,271,868 | -0.11(-2.68%) |
Jan 07, 2022 | 4.090 | 4.270 | 4.040 | 4.110 | 4,040,394 | +0.01(+0.24%) |
Jan 06, 2022 | 4.060 | 4.170 | 3.910 | 4.100 | 5,511,346 | +0.00(+0.00%) |
Jan 05, 2022 | 4.450 | 4.470 | 4.080 | 4.100 | 7,108,487 | -0.39(-8.69%) |
Jan 04, 2022 | 4.500 | 4.570 | 4.371 | 4.490 | 5,081,306 | +0.01(+0.22%) |
Jan 03, 2022 | 4.450 | 4.560 | 4.400 | 4.480 | 8,097,742 | +0.12(+2.75%) |
Dec 31, 2021 | 4.550 | 4.645 | 4.330 | 4.360 | 6,588,090 | -0.18(-3.96%) |
Dec 30, 2021 | 4.390 | 4.780 | 4.360 | 4.540 | 9,233,428 | +0.14(+3.18%) |
Dec 29, 2021 | 4.690 | 4.750 | 4.380 | 4.400 | 8,496,478 | -0.34(-7.17%) |
Dec 28, 2021 | 4.900 | 4.950 | 4.720 | 4.740 | 4,841,481 | -0.14(-2.87%) |
Dec 27, 2021 | 5.130 | 5.210 | 4.870 | 4.880 | 5,199,447 | -0.30(-5.79%) |
Dec 23, 2021 | 5.030 | 5.370 | 4.990 | 5.180 | 6,288,226 | +0.10(+1.97%) |
Dec 22, 2021 | 5.070 | 5.120 | 4.900 | 5.080 | 4,262,760 | +0.03(+0.59%) |
Dec 21, 2021 | 4.920 | 5.170 | 4.900 | 5.050 | 4,459,984 | +0.22(+4.56%) |
Dec 20, 2021 | 5.120 | 5.150 | 4.760 | 4.830 | 7,081,380 | -0.47(-8.87%) |
Dec 17, 2021 | 4.930 | 5.420 | 4.732 | 5.300 | 14,041,474 | +0.33(+6.64%) |
Dec 16, 2021 | 5.060 | 5.250 | 4.890 | 4.970 | 5,763,253 | -0.08(-1.58%) |
Dec 15, 2021 | 4.930 | 5.090 | 4.680 | 5.050 | 6,303,024 | +0.07(+1.41%) |
Dec 14, 2021 | 4.910 | 5.130 | 4.890 | 4.980 | 4,360,890 | -0.07(-1.39%) |
Dec 13, 2021 | 4.990 | 5.225 | 4.850 | 5.050 | 5,409,484 | +0.06(+1.20%) |
Dec 10, 2021 | 5.110 | 5.245 | 4.945 | 4.990 | 5,523,355 | -0.12(-2.35%) |
Dec 09, 2021 | 5.510 | 5.555 | 5.091 | 5.110 | 4,214,230 | -0.40(-7.26%) |
Dec 08, 2021 | 5.400 | 5.590 | 5.190 | 5.510 | 3,487,411 | +0.15(+2.80%) |
Dec 07, 2021 | 5.260 | 5.510 | 5.243 | 5.360 | 4,350,938 | +0.20(+3.88%) |
Dec 06, 2021 | 4.940 | 5.260 | 4.510 | 5.160 | 6,332,827 | +0.15(+2.99%) |
Dec 03, 2021 | 5.270 | 5.300 | 4.920 | 5.010 | 8,115,450 | -0.26(-4.93%) |
Dec 02, 2021 | 5.300 | 5.330 | 5.110 | 5.270 | 5,827,764 | -0.04(-0.75%) |
Dec 01, 2021 | 5.850 | 5.850 | 5.280 | 5.310 | 7,604,554 | -0.53(-9.08%) |
Nov 30, 2021 | 5.800 | 5.980 | 5.530 | 5.840 | 6,432,580 | -0.05(-0.85%) |
Nov 29, 2021 | 5.850 | 5.930 | 5.640 | 5.890 | 5,046,553 | +0.10(+1.73%) |
Nov 26, 2021 | 5.890 | 5.960 | 5.560 | 5.790 | 4,656,861 | -0.24(-3.98%) |
Nov 24, 2021 | 6.000 | 6.100 | 5.840 | 6.030 | 4,036,713 | -0.01(-0.17%) |
Nov 23, 2021 | 6.220 | 6.290 | 5.880 | 6.040 | 6,411,081 | -0.07(-1.15%) |
Nov 22, 2021 | 6.330 | 6.360 | 5.960 | 6.110 | 5,688,511 | -0.16(-2.55%) |
Nov 19, 2021 | 6.360 | 6.520 | 6.250 | 6.270 | 3,667,053 | -0.08(-1.26%) |
Nov 18, 2021 | 6.800 | 6.350 | 6.280 | 6.350 | 8,589,758 | -0.43(-6.34%) |
Nov 17, 2021 | 6.960 | 7.070 | 6.720 | 6.780 | 4,725,682 | -0.30(-4.24%) |
Nov 16, 2021 | 7.030 | 7.110 | 6.730 | 7.080 | 6,511,706 | -0.10(-1.39%) |
Nov 15, 2021 | 7.250 | 7.350 | 6.960 | 7.180 | 5,585,430 | +0.01(+0.14%) |
Nov 12, 2021 | 7.120 | 7.260 | 7.050 | 7.170 | 5,063,522 | +0.07(+0.99%) |
Nov 11, 2021 | 6.810 | 7.220 | 6.670 | 7.100 | 10,150,032 | +0.12(+1.72%) |
Nov 10, 2021 | 6.540 | 6.980 | 11,535,482 | +0.34(+5.12%) | ||
Nov 09, 2021 | 6.820 | 7.120 | 6.370 | 6.640 | 11,587,587 | -0.25(-3.63%) |
Nov 08, 2021 | 6.650 | 7.020 | 6.610 | 6.890 | 12,060,441 | +0.34(+5.19%) |
Nov 05, 2021 | 7.250 | 7.250 | 6.220 | 6.550 | 28,937,824 | -0.67(-9.28%) |
Nov 04, 2021 | 7.260 | 7.480 | 7.080 | 7.220 | 9,692,360 | +0.00(+0.00%) |
Nov 03, 2021 | 7.740 | 7.800 | 7.072 | 7.220 | 30,227,460 | -0.55(-7.08%) |
Nov 02, 2021 | 7.390 | 7.800 | 6.955 | 7.770 | 13,074,655 | +0.51(+7.02%) |