Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.880 | 2.900 | 2.790 | 2.900 | 12,270 | -0.05(-1.69%) |
Jan 28, 2022 | 2.760 | 2.950 | 2.550 | 2.950 | 13,244 | +0.00(+0.00%) |
Jan 27, 2022 | 2.950 | 2.950 | 2.950 | 2.950 | 470 | +0.00(+0.00%) |
Jan 26, 2022 | 2.950 | 2.950 | 2.850 | 2.950 | 5,445 | +0.00(+0.00%) |
Jan 24, 2022 | 2.950 | 40 | +0.02(+0.68%) | |||
Jan 21, 2022 | 2.960 | 2.960 | 2.900 | 2.930 | 8,375 | -0.03(-1.01%) |
Jan 20, 2022 | 3.000 | 3.020 | 2.960 | 2.960 | 7,305 | +0.04(+1.20%) |
Jan 19, 2022 | 2.900 | 3.000 | 2.770 | 2.925 | 8,200 | -0.08(-2.50%) |
Jan 18, 2022 | 3.000 | 3.000 | 3.000 | 3.000 | 165 | +0.00(+0.00%) |
Jan 14, 2022 | 3.000 | 0 | +0.10(+3.45%) | |||
Jan 13, 2022 | 2.960 | 2.960 | 2.900 | 2.900 | 763 | -0.09(-3.01%) |
Jan 12, 2022 | 2.980 | 3.000 | 2.980 | 2.990 | 7,238 | +0.02(+0.67%) |
Jan 11, 2022 | 2.980 | 2.980 | 2.970 | 2.970 | 550 | -0.03(-1.00%) |
Jan 10, 2022 | 3.000 | 3.010 | 2.980 | 3.000 | 17,845 | +0.00(+0.00%) |
Jan 07, 2022 | 3.000 | 3.000 | 3.000 | 3.000 | 778 | -0.00(-0.00%) |
Jan 06, 2022 | 2.810 | 3.000 | 2.810 | 3.000 | 4,057 | +0.00(+0.00%) |
Jan 05, 2022 | 3.050 | 3.050 | 3.000 | 3.000 | 2,452 | +0.00(+0.00%) |
Jan 04, 2022 | 3.100 | 3.110 | 3.000 | 3.000 | 3,915 | -0.10(-3.23%) |
Jan 03, 2022 | 3.000 | 3.100 | 3.000 | 3.100 | 9,192 | +0.08(+2.73%) |
Dec 31, 2021 | 3.000 | 3.018 | 3.000 | 3.018 | 1,170 | +0.12(+4.05%) |
Dec 30, 2021 | 2.850 | 2.900 | 2.730 | 2.900 | 4,069 | +0.05(+1.75%) |
Dec 29, 2021 | 2.825 | 2.850 | 2.825 | 2.850 | 2,556 | +0.05(+1.79%) |
Dec 28, 2021 | 2.600 | 2.850 | 2.300 | 2.800 | 10,954 | +0.20(+7.69%) |
Dec 27, 2021 | 2.570 | 2.620 | 2.500 | 2.600 | 16,221 | -0.09(-3.35%) |
Dec 23, 2021 | 2.846 | 2.846 | 2.690 | 2.690 | 4,000 | -0.16(-5.61%) |
Dec 22, 2021 | 2.990 | 2.990 | 2.840 | 2.850 | 6,900 | -0.14(-4.68%) |
Dec 21, 2021 | 2.990 | 2.990 | 2.990 | 2.990 | 301 | +0.00(+0.00%) |
Dec 20, 2021 | 2.770 | 2.990 | 2.570 | 2.990 | 1,825 | -0.01(-0.33%) |
Dec 17, 2021 | 3.000 | 3.000 | 3.000 | 3.000 | 1,500 | +0.00(+0.00%) |
Dec 16, 2021 | 3.000 | 3.000 | 3.000 | 3.000 | 2,700 | +0.00(+0.00%) |
Dec 15, 2021 | 3.000 | 3.000 | 3.000 | 3.000 | 3,140 | -0.20(-6.25%) |
Dec 14, 2021 | 3.200 | 3.200 | 3.150 | 3.200 | 1,025 | +0.00(+0.00%) |
Dec 13, 2021 | 3.030 | 3.500 | 3.030 | 3.200 | 4,459 | +0.17(+5.61%) |
Dec 10, 2021 | 2.985 | 3.050 | 2.985 | 3.030 | 2,390 | +0.09(+3.06%) |
Dec 09, 2021 | 3.040 | 3.040 | 2.940 | 2.940 | 10,460 | -0.09(-3.05%) |
Dec 08, 2021 | 3.050 | 3.050 | 3.033 | 3.033 | 1,400 | -0.02(-0.57%) |
Dec 07, 2021 | 3.050 | 3.050 | 3.000 | 3.050 | 2,661 | +0.00(+0.00%) |
Dec 06, 2021 | 3.050 | 3.200 | 3.050 | 3.050 | 5,510 | -0.15(-4.69%) |
Dec 02, 2021 | 3.200 | 3.200 | 3.200 | 93 | +0.00(+0.00%) | |
Dec 01, 2021 | 3.560 | 3.590 | 2.690 | 3.200 | 37,716 | -0.36(-10.11%) |
Nov 30, 2021 | 3.300 | 3.500 | 3.100 | 3.560 | 30,441 | +0.36(+11.25%) |
Nov 29, 2021 | 3.420 | 3.420 | 3.100 | 3.200 | 22,824 | +0.15(+4.92%) |
Nov 26, 2021 | 3.000 | 3.450 | 3.000 | 3.050 | 1,502 | -0.20(-6.15%) |
Nov 24, 2021 | 3.100 | 3.900 | 3.100 | 3.250 | 9,312 | +0.07(+2.20%) |
Nov 23, 2021 | 3.000 | 3.180 | 3.000 | 3.180 | 1,600 | +0.00(+0.00%) |
Nov 22, 2021 | 3.000 | 3.180 | 3.000 | 3.180 | 2,639 | -0.02(-0.63%) |
Nov 19, 2021 | 3.400 | 3.400 | 3.000 | 3.200 | 8,304 | -0.30(-8.57%) |
Nov 18, 2021 | 3.740 | 3.500 | 3.500 | 3.500 | 41,813 | -0.48(-12.06%) |
Nov 17, 2021 | 3.500 | 3.980 | 3.500 | 3.980 | 9,770 | +0.26(+6.99%) |
Nov 16, 2021 | 3.800 | 3.800 | 3.560 | 3.720 | 4,030 | -0.08(-2.11%) |
Nov 15, 2021 | 3.950 | 3.950 | 3.750 | 3.800 | 23,130 | -0.05(-1.30%) |
Nov 12, 2021 | 3.450 | 3.950 | 3.450 | 3.850 | 18,939 | +0.78(+25.41%) |
Nov 11, 2021 | 3.250 | 3.250 | 3.050 | 3.070 | 8,519 | -0.02(-0.65%) |
Nov 10, 2021 | 3.300 | 3.090 | 3.090 | 17,944 | +0.00(+0.00%) | |
Nov 09, 2021 | 2.700 | 4.900 | 2.020 | 3.090 | 57,340 | +0.29(+10.36%) |
Nov 08, 2021 | 2.790 | 2.800 | 2.790 | 2.800 | 1,462 | +0.01(+0.36%) |
Nov 05, 2021 | 2.770 | 2.790 | 2.695 | 2.790 | 3,360 | +0.12(+4.49%) |
Nov 04, 2021 | 2.670 | 2.670 | 2.595 | 2.670 | 2,008 | -0.03(-1.11%) |
Nov 03, 2021 | 2.800 | 2.800 | 2.700 | 2.700 | 9,188 | -0.05(-1.82%) |
Nov 02, 2021 | 2.800 | 2.800 | 2.750 | 2.750 | 21,438 | -0.05(-1.79%) |