Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.680 | 2.380 | 16,878 | -0.01(-0.42%) | ||
Jan 28, 2022 | 2.800 | 2.800 | 2.160 | 2.390 | 146,313 | -0.25(-9.47%) |
Jan 27, 2022 | 2.969 | 2.969 | 2.620 | 2.640 | 24,087 | -0.16(-5.71%) |
Jan 26, 2022 | 2.820 | 2.930 | 2.800 | 2.800 | 27,473 | -0.04(-1.41%) |
Jan 25, 2022 | 2.700 | 2.840 | 2.530 | 2.840 | 79,850 | +0.03(+1.07%) |
Jan 24, 2022 | 3.020 | 3.120 | 2.670 | 2.810 | 99,013 | -0.27(-8.77%) |
Jan 21, 2022 | 2.980 | 3.150 | 2.790 | 3.080 | 93,949 | -0.01(-0.32%) |
Jan 20, 2022 | 3.220 | 3.220 | 2.950 | 3.090 | 37,988 | +0.01(+0.32%) |
Jan 19, 2022 | 3.260 | 3.300 | 3.050 | 3.080 | 23,194 | -0.18(-5.52%) |
Jan 18, 2022 | 3.380 | 3.394 | 3.250 | 3.260 | 36,327 | -0.22(-6.32%) |
Jan 14, 2022 | 3.480 | 0 | -0.22(-5.95%) | |||
Jan 13, 2022 | 3.830 | 3.865 | 3.600 | 3.700 | 42,262 | -0.12(-3.14%) |
Jan 12, 2022 | 3.770 | 3.820 | 3.600 | 3.820 | 17,779 | +0.05(+1.33%) |
Jan 11, 2022 | 3.770 | 3.970 | 3.670 | 3.770 | 22,982 | -0.07(-1.82%) |
Jan 10, 2022 | 3.990 | 3.990 | 3.710 | 3.840 | 48,251 | -0.08(-2.04%) |
Jan 07, 2022 | 3.820 | 3.990 | 3.768 | 3.920 | 57,024 | +0.17(+4.53%) |
Jan 06, 2022 | 3.800 | 3.980 | 3.610 | 3.750 | 15,971 | +0.02(+0.54%) |
Jan 05, 2022 | 4.110 | 4.110 | 3.690 | 3.730 | 62,048 | -0.21(-5.33%) |
Jan 04, 2022 | 4.030 | 4.080 | 3.787 | 3.940 | 32,138 | -0.04(-1.01%) |
Jan 03, 2022 | 3.980 | 4.100 | 3.830 | 3.980 | 45,636 | +0.18(+4.74%) |
Dec 31, 2021 | 3.450 | 3.850 | 3.400 | 3.800 | 129,600 | +0.41(+12.09%) |
Dec 30, 2021 | 3.000 | 3.390 | 3.000 | 3.390 | 74,100 | +0.39(+13.00%) |
Dec 29, 2021 | 2.950 | 3.118 | 2.710 | 3.000 | 76,685 | +0.21(+7.53%) |
Dec 28, 2021 | 2.910 | 2.990 | 2.710 | 2.790 | 69,903 | -0.10(-3.46%) |
Dec 27, 2021 | 2.900 | 3.020 | 2.810 | 2.890 | 71,086 | -0.09(-3.02%) |
Dec 23, 2021 | 3.160 | 3.160 | 2.760 | 2.980 | 127,650 | -0.18(-5.70%) |
Dec 22, 2021 | 3.200 | 3.200 | 2.990 | 3.160 | 17,374 | -0.05(-1.56%) |
Dec 21, 2021 | 2.870 | 3.300 | 2.870 | 3.210 | 109,849 | +0.31(+10.69%) |
Dec 20, 2021 | 3.190 | 3.220 | 2.850 | 2.900 | 190,274 | -0.32(-9.94%) |
Dec 17, 2021 | 3.110 | 3.240 | 3.000 | 3.220 | 137,609 | +0.12(+3.87%) |
Dec 16, 2021 | 2.890 | 3.180 | 2.890 | 3.100 | 170,826 | +0.20(+6.90%) |
Dec 15, 2021 | 2.720 | 2.900 | 2.700 | 2.900 | 110,365 | +0.20(+7.41%) |
Dec 14, 2021 | 2.910 | 2.975 | 2.680 | 2.700 | 102,040 | -0.27(-9.09%) |
Dec 13, 2021 | 2.950 | 3.100 | 2.880 | 2.970 | 88,619 | -0.05(-1.66%) |
Dec 10, 2021 | 3.280 | 3.317 | 2.960 | 3.020 | 120,417 | -0.27(-8.21%) |
Dec 09, 2021 | 3.060 | 3.430 | 3.010 | 3.290 | 79,872 | +0.21(+6.82%) |
Dec 08, 2021 | 3.100 | 3.150 | 2.850 | 3.080 | 110,780 | -0.05(-1.60%) |
Dec 07, 2021 | 3.050 | 3.210 | 2.975 | 3.130 | 193,279 | +0.11(+3.64%) |
Dec 06, 2021 | 3.230 | 3.230 | 3.010 | 3.020 | 66,090 | -0.21(-6.50%) |
Dec 03, 2021 | 3.210 | 3.390 | 3.200 | 3.230 | 25,353 | +0.03(+0.94%) |
Dec 02, 2021 | 3.500 | 3.505 | 3.100 | 3.200 | 114,427 | -0.40(-11.11%) |
Dec 01, 2021 | 3.500 | 3.673 | 3.500 | 3.600 | 31,030 | -0.01(-0.28%) |
Nov 30, 2021 | 3.570 | 3.690 | 3.509 | 3.610 | 82,617 | +0.03(+0.84%) |
Nov 29, 2021 | 3.630 | 3.850 | 3.500 | 3.580 | 35,310 | -0.10(-2.72%) |
Nov 26, 2021 | 3.740 | 4.050 | 3.620 | 3.680 | 16,240 | +0.01(+0.27%) |
Nov 24, 2021 | 3.830 | 3.940 | 3.630 | 3.670 | 49,590 | -0.22(-5.66%) |
Nov 23, 2021 | 3.740 | 3.890 | 3.616 | 3.890 | 114,762 | +0.19(+5.14%) |
Nov 22, 2021 | 3.880 | 4.010 | 3.652 | 3.700 | 37,847 | -0.15(-3.90%) |
Nov 19, 2021 | 4.090 | 4.180 | 3.720 | 3.850 | 40,267 | -0.28(-6.78%) |
Nov 18, 2021 | 4.140 | 4.190 | 4.070 | 4.130 | 63,854 | -0.07(-1.67%) |
Nov 17, 2021 | 3.620 | 4.200 | 3.577 | 4.200 | 125,750 | +0.48(+12.90%) |
Nov 16, 2021 | 3.380 | 3.740 | 3.290 | 3.720 | 150,310 | +0.44(+13.41%) |
Nov 15, 2021 | 3.560 | 3.570 | 3.150 | 3.280 | 78,235 | -0.29(-8.09%) |
Nov 12, 2021 | 3.590 | 3.640 | 3.500 | 3.569 | 16,770 | +0.10(+2.85%) |
Nov 11, 2021 | 3.400 | 3.540 | 3.350 | 3.470 | 46,168 | +0.10(+2.97%) |
Nov 10, 2021 | 3.380 | 3.370 | 43,950 | +0.00(+0.00%) | ||
Nov 09, 2021 | 3.510 | 3.780 | 3.100 | 3.370 | 104,467 | -0.23(-6.39%) |
Nov 08, 2021 | 3.590 | 3.600 | 3.520 | 3.600 | 27,917 | +0.01(+0.28%) |
Nov 05, 2021 | 3.540 | 3.590 | 3.500 | 3.590 | 13,149 | +0.05(+1.41%) |
Nov 04, 2021 | 3.610 | 3.811 | 3.500 | 3.540 | 20,165 | -0.13(-3.54%) |
Nov 03, 2021 | 3.598 | 3.776 | 3.396 | 3.670 | 43,089 | +0.17(+4.86%) |
Nov 02, 2021 | 3.470 | 3.810 | 3.400 | 3.500 | 8,256 | +0.04(+1.16%) |