Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.340 | 3.660 | 6,609,247 | +0.31(+9.25%) | ||
Jan 28, 2022 | 3.140 | 3.390 | 3.020 | 3.350 | 6,028,880 | +0.25(+8.24%) |
Jan 27, 2022 | 3.580 | 3.579 | 3.070 | 3.095 | 7,066,666 | -0.40(-11.32%) |
Jan 26, 2022 | 3.770 | 3.905 | 3.440 | 3.490 | 10,951,234 | -0.01(-0.29%) |
Jan 25, 2022 | 3.410 | 3.665 | 3.280 | 3.500 | 6,024,810 | +0.00(+0.00%) |
Jan 24, 2022 | 3.120 | 3.530 | 2.935 | 3.500 | 15,340,260 | -0.08(-2.23%) |
Jan 21, 2022 | 3.780 | 3.910 | 3.490 | 3.580 | 11,305,913 | -0.58(-13.94%) |
Jan 20, 2022 | 4.130 | 4.540 | 4.110 | 4.160 | 6,288,146 | +0.09(+2.21%) |
Jan 19, 2022 | 4.310 | 4.380 | 4.050 | 4.070 | 4,310,720 | -0.12(-2.86%) |
Jan 18, 2022 | 4.320 | 4.390 | 4.100 | 4.190 | 5,246,721 | -0.37(-8.11%) |
Jan 14, 2022 | 4.560 | 0 | +0.08(+1.79%) | |||
Jan 13, 2022 | 5.110 | 5.110 | 4.440 | 4.480 | 5,449,270 | -0.46(-9.31%) |
Jan 12, 2022 | 4.980 | 5.110 | 4.750 | 4.940 | 7,389,499 | +0.23(+4.88%) |
Jan 11, 2022 | 4.280 | 4.770 | 4.180 | 4.710 | 6,413,351 | +0.40(+9.28%) |
Jan 10, 2022 | 4.030 | 4.320 | 3.990 | 4.310 | 6,887,466 | +0.02(+0.47%) |
Jan 07, 2022 | 4.330 | 4.540 | 4.201 | 4.290 | 6,880,085 | -0.24(-5.30%) |
Jan 06, 2022 | 4.460 | 4.620 | 4.265 | 4.530 | 6,893,891 | -0.15(-3.21%) |
Jan 05, 2022 | 5.130 | 5.180 | 4.573 | 4.680 | 7,511,691 | -0.54(-10.34%) |
Jan 04, 2022 | 5.100 | 5.390 | 5.040 | 5.220 | 6,284,648 | +0.17(+3.37%) |
Jan 03, 2022 | 5.130 | 5.260 | 5.000 | 5.050 | 3,996,516 | +0.00(+0.00%) |
Dec 31, 2021 | 5.210 | 5.350 | 4.940 | 5.050 | 6,832,489 | -0.07(-1.37%) |
Dec 30, 2021 | 5.160 | 5.250 | 5.060 | 5.120 | 5,045,973 | +0.03(+0.59%) |
Dec 29, 2021 | 5.230 | 5.450 | 5.040 | 5.090 | 4,114,141 | -0.12(-2.30%) |
Dec 28, 2021 | 5.590 | 5.790 | 5.170 | 5.210 | 8,251,527 | -0.75(-12.58%) |
Dec 27, 2021 | 5.840 | 6.030 | 5.710 | 5.960 | 7,326,332 | +0.16(+2.76%) |
Dec 23, 2021 | 5.100 | 5.830 | 5.000 | 5.800 | 8,091,173 | +0.70(+13.73%) |
Dec 22, 2021 | 4.920 | 5.260 | 4.860 | 5.100 | 4,058,851 | +0.20(+4.08%) |
Dec 21, 2021 | 4.800 | 4.960 | 4.753 | 4.900 | 3,934,835 | +0.35(+7.69%) |
Dec 20, 2021 | 4.480 | 4.650 | 4.405 | 4.550 | 5,155,588 | -0.18(-3.81%) |
Dec 17, 2021 | 4.610 | 4.940 | 4.510 | 4.730 | 6,458,592 | -0.17(-3.47%) |
Dec 16, 2021 | 5.270 | 5.400 | 4.784 | 4.900 | 7,669,223 | -0.31(-5.95%) |
Dec 15, 2021 | 5.000 | 5.293 | 4.610 | 5.210 | 10,124,117 | +0.10(+1.95%) |
Dec 14, 2021 | 4.960 | 5.280 | 4.830 | 5.110 | 6,983,104 | +0.05(+0.99%) |
Dec 13, 2021 | 5.360 | 5.460 | 5.000 | 5.060 | 7,422,159 | -0.54(-9.64%) |
Dec 10, 2021 | 6.010 | 6.060 | 5.510 | 5.600 | 6,872,297 | -0.26(-4.44%) |
Dec 09, 2021 | 6.200 | 6.270 | 5.750 | 5.860 | 6,483,853 | -0.57(-8.86%) |
Dec 08, 2021 | 6.340 | 6.490 | 6.130 | 6.430 | 5,067,897 | +0.09(+1.42%) |
Dec 07, 2021 | 6.520 | 6.660 | 6.240 | 6.340 | 7,353,621 | +0.29(+4.79%) |
Dec 06, 2021 | 5.510 | 6.190 | 5.310 | 6.050 | 10,868,027 | -0.20(-3.20%) |
Dec 03, 2021 | 7.230 | 7.250 | 6.010 | 6.250 | 11,949,218 | -0.95(-13.19%) |
Dec 02, 2021 | 7.400 | 7.600 | 6.840 | 7.200 | 8,361,571 | -0.40(-5.26%) |
Dec 01, 2021 | 7.980 | 8.130 | 7.470 | 7.600 | 10,578,237 | -0.05(-0.65%) |
Nov 30, 2021 | 7.830 | 8.240 | 7.210 | 7.650 | 11,593,293 | -0.21(-2.67%) |
Nov 29, 2021 | 7.440 | 8.020 | 7.350 | 7.860 | 8,647,539 | +0.72(+10.08%) |
Nov 26, 2021 | 7.340 | 7.640 | 7.110 | 7.140 | 7,601,311 | -0.71(-9.04%) |
Nov 24, 2021 | 7.640 | 8.040 | 7.370 | 7.850 | 7,534,574 | -0.19(-2.36%) |
Nov 23, 2021 | 7.580 | 8.100 | 7.500 | 8.040 | 8,874,213 | +0.56(+7.49%) |
Nov 22, 2021 | 8.390 | 8.390 | 7.310 | 7.480 | 9,254,889 | -0.70(-8.56%) |
Nov 19, 2021 | 7.980 | 8.560 | 7.980 | 8.180 | 9,452,760 | +0.37(+4.74%) |
Nov 18, 2021 | 8.340 | 7.830 | 7.700 | 7.810 | 11,451,447 | -0.75(-8.76%) |
Nov 17, 2021 | 8.430 | 8.660 | 8.044 | 8.560 | 8,452,418 | +0.13(+1.54%) |
Nov 16, 2021 | 8.000 | 9.080 | 7.780 | 8.430 | 12,147,911 | -0.18(-2.09%) |
Nov 15, 2021 | 8.830 | 9.190 | 8.380 | 8.610 | 9,786,769 | +0.03(+0.35%) |
Nov 12, 2021 | 7.980 | 8.590 | 7.680 | 8.580 | 10,508,569 | +0.50(+6.19%) |
Nov 11, 2021 | 7.960 | 8.370 | 7.950 | 8.080 | 9,860,785 | -0.52(-6.05%) |
Nov 10, 2021 | 9.060 | 8.600 | 14,001,904 | -0.27(-3.04%) | ||
Nov 09, 2021 | 8.560 | 8.910 | 7.700 | 8.870 | 13,709,014 | +0.72(+8.83%) |
Nov 08, 2021 | 7.980 | 8.360 | 7.750 | 8.150 | 14,240,871 | +0.87(+11.95%) |
Nov 05, 2021 | 7.400 | 7.660 | 7.090 | 7.280 | 7,950,719 | +0.08(+1.11%) |
Nov 04, 2021 | 6.740 | 7.580 | 6.730 | 7.200 | 15,889,470 | +0.35(+5.11%) |
Nov 03, 2021 | 6.280 | 6.930 | 5.960 | 6.850 | 13,037,449 | +0.44(+6.86%) |
Nov 02, 2021 | 5.760 | 6.460 | 5.682 | 6.410 | 14,601,937 | +0.84(+15.08%) |