Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.840 | 3.080 | 2.960 | 193,851 | +0.29(+10.86%) | |
Jan 28, 2022 | 2.580 | 2.755 | 2.500 | 2.670 | 59,532 | +0.02(+0.75%) |
Jan 27, 2022 | 2.840 | 2.990 | 2.620 | 2.650 | 70,278 | -0.23(-7.99%) |
Jan 26, 2022 | 2.910 | 2.950 | 2.800 | 2.880 | 122,836 | +0.07(+2.49%) |
Jan 25, 2022 | 2.830 | 2.880 | 2.750 | 2.810 | 47,499 | -0.02(-0.71%) |
Jan 24, 2022 | 2.580 | 2.846 | 2.400 | 2.830 | 184,145 | +0.16(+5.99%) |
Jan 21, 2022 | 2.930 | 2.940 | 2.670 | 2.670 | 81,090 | -0.19(-6.64%) |
Jan 20, 2022 | 3.000 | 3.150 | 2.860 | 2.860 | 98,954 | -0.09(-3.05%) |
Jan 19, 2022 | 3.020 | 3.150 | 2.900 | 2.950 | 167,317 | -0.10(-3.28%) |
Jan 18, 2022 | 3.280 | 3.340 | 3.040 | 3.050 | 74,133 | -0.28(-8.41%) |
Jan 14, 2022 | 3.330 | 0 | +0.01(+0.30%) | |||
Jan 13, 2022 | 3.430 | 3.510 | 3.280 | 3.320 | 77,834 | -0.14(-4.05%) |
Jan 12, 2022 | 3.650 | 3.650 | 3.460 | 3.460 | 37,468 | -0.11(-3.08%) |
Jan 11, 2022 | 3.380 | 3.650 | 3.320 | 3.570 | 156,310 | +0.18(+5.31%) |
Jan 10, 2022 | 3.440 | 3.540 | 3.250 | 3.390 | 71,277 | -0.10(-2.87%) |
Jan 07, 2022 | 3.540 | 3.680 | 3.420 | 3.490 | 67,287 | -0.06(-1.69%) |
Jan 06, 2022 | 3.540 | 3.690 | 3.400 | 3.550 | 100,705 | -0.02(-0.56%) |
Jan 05, 2022 | 3.820 | 3.940 | 3.550 | 3.570 | 122,006 | -0.22(-5.80%) |
Jan 04, 2022 | 3.920 | 3.937 | 3.691 | 3.790 | 153,300 | -0.06(-1.56%) |
Jan 03, 2022 | 3.600 | 3.990 | 3.590 | 3.850 | 203,999 | +0.27(+7.54%) |
Dec 31, 2021 | 3.760 | 3.900 | 3.580 | 3.580 | 189,989 | -0.15(-4.02%) |
Dec 30, 2021 | 3.550 | 3.910 | 3.550 | 3.730 | 247,559 | +0.19(+5.37%) |
Dec 29, 2021 | 3.690 | 3.710 | 3.540 | 3.540 | 169,137 | -0.19(-5.09%) |
Dec 28, 2021 | 3.800 | 3.850 | 3.660 | 3.730 | 161,110 | -0.13(-3.37%) |
Dec 27, 2021 | 4.110 | 4.137 | 3.800 | 3.860 | 245,439 | -0.14(-3.50%) |
Dec 23, 2021 | 4.090 | 4.110 | 3.980 | 4.000 | 132,720 | -0.12(-2.91%) |
Dec 22, 2021 | 4.170 | 4.180 | 4.040 | 4.120 | 58,965 | -0.04(-0.96%) |
Dec 21, 2021 | 4.000 | 4.200 | 3.950 | 4.160 | 410,094 | +0.18(+4.52%) |
Dec 20, 2021 | 3.780 | 3.990 | 3.740 | 3.980 | 132,212 | +0.06(+1.53%) |
Dec 17, 2021 | 3.850 | 4.050 | 3.710 | 3.920 | 130,208 | +0.02(+0.51%) |
Dec 16, 2021 | 4.200 | 4.200 | 3.872 | 3.900 | 119,012 | -0.24(-5.80%) |
Dec 15, 2021 | 4.060 | 4.180 | 3.820 | 4.140 | 301,542 | +0.05(+1.22%) |
Dec 14, 2021 | 4.150 | 4.350 | 4.050 | 4.090 | 175,040 | -0.15(-3.54%) |
Dec 13, 2021 | 4.320 | 4.370 | 4.040 | 4.240 | 194,847 | -0.07(-1.62%) |
Dec 10, 2021 | 4.510 | 4.589 | 4.223 | 4.310 | 275,151 | -0.19(-4.22%) |
Dec 09, 2021 | 4.760 | 5.070 | 4.420 | 4.500 | 1,314,889 | -0.30(-6.25%) |
Dec 08, 2021 | 4.650 | 5.300 | 4.480 | 4.800 | 1,647,368 | +0.13(+2.78%) |
Dec 07, 2021 | 4.640 | 4.900 | 4.451 | 4.670 | 681,331 | +0.04(+0.86%) |
Dec 06, 2021 | 4.380 | 5.100 | 4.200 | 4.630 | 936,490 | +0.23(+5.23%) |
Dec 03, 2021 | 5.010 | 5.150 | 4.400 | 4.400 | 837,806 | -0.67(-13.21%) |
Dec 02, 2021 | 5.020 | 5.284 | 4.920 | 5.070 | 389,057 | +0.05(+1.00%) |
Dec 01, 2021 | 5.800 | 5.800 | 5.010 | 5.020 | 398,689 | -0.73(-12.70%) |
Nov 30, 2021 | 5.860 | 5.910 | 5.410 | 5.750 | 851,796 | +0.38(+7.08%) |
Nov 29, 2021 | 5.680 | 5.731 | 5.280 | 5.370 | 1,019,841 | -0.16(-2.89%) |
Nov 26, 2021 | 5.370 | 5.660 | 5.250 | 5.530 | 133,529 | -0.13(-2.30%) |
Nov 24, 2021 | 5.580 | 5.860 | 5.500 | 5.660 | 91,145 | +0.01(+0.18%) |
Nov 23, 2021 | 5.810 | 5.950 | 5.500 | 5.650 | 185,595 | -0.24(-4.07%) |
Nov 22, 2021 | 6.000 | 6.097 | 5.620 | 5.890 | 340,619 | -0.18(-2.97%) |
Nov 19, 2021 | 5.800 | 6.200 | 5.800 | 6.070 | 252,920 | +0.15(+2.53%) |
Nov 18, 2021 | 6.230 | 5.980 | 5.860 | 5.920 | 412,850 | -0.29(-4.75%) |
Nov 17, 2021 | 6.130 | 6.560 | 5.970 | 6.215 | 602,473 | +0.14(+2.39%) |
Nov 16, 2021 | 6.150 | 6.340 | 5.900 | 6.070 | 655,324 | -0.05(-0.82%) |
Nov 15, 2021 | 6.330 | 6.370 | 6.020 | 6.120 | 392,369 | -0.27(-4.23%) |
Nov 12, 2021 | 6.200 | 6.460 | 6.010 | 6.390 | 487,150 | +0.14(+2.24%) |
Nov 11, 2021 | 5.790 | 6.354 | 5.750 | 6.250 | 1,790,215 | +0.61(+10.82%) |
Nov 10, 2021 | 6.060 | 5.640 | 746,407 | -0.63(-10.05%) | ||
Nov 09, 2021 | 6.330 | 6.500 | 5.750 | 6.270 | 3,781,117 | -0.69(-9.91%) |
Nov 08, 2021 | 6.020 | 7.580 | 5.610 | 6.960 | 22,794,476 | +1.64(+30.83%) |
Nov 05, 2021 | 5.620 | 5.690 | 5.164 | 5.320 | 178,393 | -0.27(-4.83%) |
Nov 04, 2021 | 5.300 | 5.770 | 5.260 | 5.590 | 373,262 | +0.33(+6.27%) |
Nov 03, 2021 | 5.150 | 5.490 | 5.150 | 5.260 | 169,881 | +0.05(+0.96%) |
Nov 02, 2021 | 5.420 | 5.500 | 5.000 | 5.210 | 177,539 | -0.15(-2.80%) |