Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.480 | 2.420 | 5,221,320 | -0.05(-2.02%) | ||
Jan 28, 2022 | 2.420 | 2.490 | 2.420 | 2.470 | 5,594,398 | +0.02(+0.82%) |
Jan 27, 2022 | 2.410 | 2.500 | 2.400 | 2.450 | 8,279,823 | -0.01(-0.41%) |
Jan 26, 2022 | 2.550 | 2.610 | 2.420 | 2.460 | 5,804,812 | -0.09(-3.53%) |
Jan 25, 2022 | 2.470 | 2.570 | 2.455 | 2.550 | 4,563,935 | +0.04(+1.59%) |
Jan 24, 2022 | 2.550 | 2.550 | 2.420 | 2.510 | 6,800,176 | -0.07(-2.71%) |
Jan 21, 2022 | 2.700 | 2.715 | 2.565 | 2.580 | 4,250,931 | -0.12(-4.44%) |
Jan 20, 2022 | 2.790 | 2.818 | 2.690 | 2.700 | 4,139,688 | -0.09(-3.23%) |
Jan 19, 2022 | 2.580 | 2.810 | 2.569 | 2.790 | 7,682,533 | +0.23(+8.98%) |
Jan 18, 2022 | 2.590 | 2.625 | 2.510 | 2.560 | 4,993,829 | -0.06(-2.29%) |
Jan 14, 2022 | 2.620 | 0 | -0.07(-2.60%) | |||
Jan 13, 2022 | 2.840 | 2.860 | 2.690 | 2.690 | 6,510,486 | -0.19(-6.60%) |
Jan 12, 2022 | 2.790 | 2.900 | 2.785 | 2.880 | 8,436,361 | -0.07(-2.37%) |
Jan 11, 2022 | 2.860 | 2.970 | 2.860 | 2.950 | 4,650,627 | +0.09(+3.15%) |
Jan 10, 2022 | 2.780 | 2.870 | 2.755 | 2.860 | 5,867,452 | +0.07(+2.51%) |
Jan 07, 2022 | 2.870 | 2.895 | 2.780 | 2.790 | 7,875,537 | -0.07(-2.45%) |
Jan 06, 2022 | 2.910 | 2.940 | 2.830 | 2.860 | 5,385,667 | -0.08(-2.72%) |
Jan 05, 2022 | 3.080 | 3.160 | 2.935 | 2.940 | 5,574,633 | -0.12(-3.92%) |
Jan 04, 2022 | 3.050 | 3.120 | 3.005 | 3.060 | 5,263,620 | +0.03(+0.99%) |
Jan 03, 2022 | 3.100 | 3.100 | 2.990 | 3.030 | 3,663,877 | -0.10(-3.19%) |
Dec 31, 2021 | 3.140 | 3.170 | 3.100 | 3.130 | 1,911,443 | +0.00(+0.00%) |
Dec 30, 2021 | 3.070 | 3.175 | 3.070 | 3.130 | 4,301,180 | +0.04(+1.29%) |
Dec 29, 2021 | 3.100 | 3.160 | 3.075 | 3.090 | 3,498,291 | -0.06(-1.90%) |
Dec 28, 2021 | 3.110 | 3.215 | 3.100 | 3.150 | 4,832,203 | +0.03(+0.96%) |
Dec 27, 2021 | 3.100 | 3.170 | 3.060 | 3.120 | 2,775,793 | -0.02(-0.64%) |
Dec 23, 2021 | 3.070 | 3.160 | 3.045 | 3.140 | 6,125,063 | +0.06(+1.95%) |
Dec 22, 2021 | 2.970 | 3.080 | 2.920 | 3.080 | 6,082,537 | +0.12(+4.05%) |
Dec 21, 2021 | 2.970 | 3.010 | 2.920 | 2.960 | 5,601,544 | -0.01(-0.34%) |
Dec 20, 2021 | 2.900 | 2.975 | 2.860 | 2.970 | 5,173,963 | +0.03(+1.02%) |
Dec 17, 2021 | 2.940 | 3.005 | 2.915 | 2.940 | 15,795,141 | +0.02(+0.68%) |
Dec 16, 2021 | 2.850 | 2.950 | 2.820 | 2.920 | 7,608,343 | +0.11(+3.91%) |
Dec 15, 2021 | 2.840 | 2.840 | 2.690 | 2.810 | 9,824,580 | -0.04(-1.40%) |
Dec 14, 2021 | 2.820 | 2.930 | 2.810 | 2.850 | 7,491,892 | -0.07(-2.40%) |
Dec 13, 2021 | 2.930 | 2.945 | 2.845 | 2.920 | 7,323,967 | +0.01(+0.34%) |
Dec 10, 2021 | 2.930 | 2.990 | 2.910 | 2.910 | 5,978,793 | -0.04(-1.36%) |
Dec 09, 2021 | 3.040 | 3.040 | 2.900 | 2.950 | 10,167,069 | -0.14(-4.53%) |
Dec 08, 2021 | 2.980 | 3.090 | 2.965 | 3.090 | 5,826,178 | +0.08(+2.66%) |
Dec 07, 2021 | 2.950 | 3.025 | 2.920 | 3.010 | 7,219,151 | +0.07(+2.38%) |
Dec 06, 2021 | 2.830 | 2.950 | 2.800 | 2.940 | 6,490,771 | +0.07(+2.44%) |
Dec 03, 2021 | 2.900 | 2.935 | 2.850 | 2.870 | 13,110,527 | -0.02(-0.69%) |
Dec 02, 2021 | 2.960 | 2.990 | 2.825 | 2.890 | 9,648,683 | -0.09(-3.02%) |
Dec 01, 2021 | 3.160 | 3.220 | 2.970 | 2.980 | 11,159,918 | -0.11(-3.56%) |
Nov 30, 2021 | 3.110 | 3.240 | 3.020 | 3.090 | 11,900,653 | -0.03(-0.96%) |
Nov 29, 2021 | 3.050 | 3.120 | 3.010 | 3.120 | 8,645,227 | +0.03(+0.97%) |
Nov 26, 2021 | 3.220 | 3.230 | 3.000 | 3.090 | 7,690,585 | -0.11(-3.44%) |
Nov 24, 2021 | 3.140 | 3.250 | 3.130 | 3.200 | 8,159,360 | -0.01(-0.31%) |
Nov 23, 2021 | 3.060 | 3.220 | 3.060 | 3.210 | 8,811,015 | +0.03(+0.94%) |
Nov 22, 2021 | 3.100 | 3.210 | 3.023 | 3.180 | 9,519,667 | +0.02(+0.63%) |
Nov 19, 2021 | 3.270 | 3.300 | 3.160 | 3.160 | 6,766,806 | -0.13(-3.95%) |
Nov 18, 2021 | 3.360 | 3.290 | 3.260 | 3.290 | 9,917,636 | -0.09(-2.66%) |
Nov 17, 2021 | 3.390 | 3.470 | 3.350 | 3.380 | 8,364,133 | +0.02(+0.60%) |
Nov 16, 2021 | 3.430 | 3.445 | 3.300 | 3.360 | 8,381,356 | -0.07(-2.04%) |
Nov 15, 2021 | 3.320 | 3.440 | 3.281 | 3.430 | 7,639,297 | +0.11(+3.31%) |
Nov 12, 2021 | 3.250 | 3.370 | 3.220 | 3.320 | 6,395,111 | +0.02(+0.61%) |
Nov 11, 2021 | 3.220 | 3.320 | 3.160 | 3.300 | 8,466,202 | +0.13(+4.10%) |
Nov 10, 2021 | 3.110 | 3.170 | 10,241,468 | +0.10(+3.26%) | ||
Nov 09, 2021 | 3.100 | 3.130 | 2.980 | 3.070 | 7,416,259 | -0.01(-0.32%) |
Nov 08, 2021 | 3.050 | 3.100 | 2.975 | 3.080 | 9,836,664 | +0.05(+1.65%) |
Nov 05, 2021 | 2.850 | 3.030 | 2.820 | 3.030 | 9,937,669 | +0.18(+6.32%) |
Nov 04, 2021 | 2.810 | 2.910 | 2.800 | 2.850 | 8,482,214 | +0.03(+1.06%) |
Nov 03, 2021 | 2.740 | 2.855 | 2.690 | 2.820 | 6,590,164 | +0.04(+1.44%) |
Nov 02, 2021 | 2.810 | 2.810 | 2.710 | 2.780 | 8,252,754 | -0.04(-1.42%) |