Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.090 | 2.230 | 7,787,941 | +0.14(+6.70%) | ||
Jan 28, 2022 | 2.100 | 2.130 | 1.930 | 2.090 | 9,326,778 | -0.01(-0.48%) |
Jan 27, 2022 | 2.310 | 2.320 | 2.070 | 2.100 | 8,255,034 | -0.16(-7.08%) |
Jan 26, 2022 | 2.320 | 2.480 | 2.230 | 2.260 | 10,316,919 | -0.01(-0.44%) |
Jan 25, 2022 | 2.260 | 2.370 | 2.215 | 2.270 | 10,506,428 | -0.08(-3.40%) |
Jan 24, 2022 | 2.210 | 2.350 | 2.110 | 2.350 | 11,966,832 | -0.03(-1.26%) |
Jan 21, 2022 | 2.720 | 2.750 | 2.360 | 2.380 | 17,809,268 | -0.35(-12.82%) |
Jan 20, 2022 | 2.870 | 3.020 | 2.720 | 2.730 | 17,119,616 | -0.10(-3.53%) |
Jan 19, 2022 | 3.210 | 3.230 | 2.800 | 2.830 | 26,001,092 | -0.42(-12.92%) |
Jan 18, 2022 | 2.890 | 3.370 | 2.830 | 3.250 | 63,784,468 | +0.36(+12.46%) |
Jan 14, 2022 | 2.890 | 0 | +0.10(+3.58%) | |||
Jan 13, 2022 | 3.050 | 3.110 | 2.770 | 2.790 | 26,863,220 | -0.35(-11.15%) |
Jan 12, 2022 | 2.810 | 3.150 | 2.760 | 3.140 | 47,888,400 | +0.31(+10.95%) |
Jan 11, 2022 | 2.640 | 2.960 | 2.560 | 2.830 | 48,373,424 | +0.16(+5.99%) |
Jan 10, 2022 | 2.620 | 2.826 | 2.500 | 2.670 | 26,136,038 | +0.01(+0.38%) |
Jan 07, 2022 | 2.860 | 2.980 | 2.650 | 2.660 | 18,223,878 | -0.41(-13.36%) |
Jan 06, 2022 | 2.600 | 3.180 | 2.410 | 3.070 | 32,807,864 | +0.51(+19.92%) |
Jan 05, 2022 | 2.720 | 2.770 | 2.500 | 2.560 | 4,173,497 | -0.22(-7.91%) |
Jan 04, 2022 | 2.750 | 2.830 | 2.700 | 2.780 | 3,123,646 | -0.02(-0.71%) |
Jan 03, 2022 | 2.650 | 2.800 | 2.620 | 2.800 | 5,318,526 | +0.17(+6.46%) |
Dec 31, 2021 | 2.720 | 2.820 | 2.620 | 2.630 | 6,001,573 | -0.11(-4.01%) |
Dec 30, 2021 | 2.650 | 2.850 | 2.600 | 2.740 | 5,924,031 | +0.06(+2.24%) |
Dec 29, 2021 | 2.770 | 2.790 | 2.610 | 2.680 | 5,128,539 | -0.12(-4.29%) |
Dec 28, 2021 | 2.870 | 2.910 | 2.785 | 2.800 | 4,799,117 | -0.08(-2.78%) |
Dec 27, 2021 | 3.050 | 3.120 | 2.880 | 2.880 | 6,686,078 | -0.18(-5.88%) |
Dec 23, 2021 | 3.010 | 3.100 | 2.960 | 3.060 | 6,408,401 | +0.02(+0.66%) |
Dec 22, 2021 | 3.030 | 3.130 | 2.980 | 3.040 | 7,335,174 | -0.03(-0.98%) |
Dec 21, 2021 | 2.950 | 3.070 | 2.885 | 3.070 | 5,728,442 | +0.16(+5.50%) |
Dec 20, 2021 | 2.970 | 3.050 | 2.850 | 2.910 | 7,429,258 | -0.15(-4.90%) |
Dec 17, 2021 | 2.990 | 3.170 | 2.920 | 3.060 | 6,580,986 | +0.02(+0.66%) |
Dec 16, 2021 | 3.080 | 3.145 | 2.960 | 3.040 | 6,188,215 | -0.06(-1.94%) |
Dec 15, 2021 | 3.070 | 3.110 | 2.860 | 3.100 | 9,507,953 | +0.06(+1.97%) |
Dec 14, 2021 | 3.000 | 3.145 | 3.000 | 3.040 | 6,776,370 | -0.06(-1.94%) |
Dec 13, 2021 | 3.350 | 3.360 | 3.050 | 3.100 | 8,179,763 | -0.29(-8.55%) |
Dec 10, 2021 | 3.370 | 3.455 | 3.280 | 3.390 | 10,481,724 | +0.04(+1.19%) |
Dec 09, 2021 | 3.700 | 3.780 | 3.280 | 3.350 | 25,837,184 | -0.56(-14.32%) |
Dec 08, 2021 | 3.130 | 3.940 | 3.080 | 3.910 | 54,354,964 | +0.68(+21.05%) |
Dec 07, 2021 | 3.060 | 3.280 | 3.010 | 3.230 | 18,434,540 | +0.24(+8.03%) |
Dec 06, 2021 | 3.110 | 3.150 | 2.890 | 2.990 | 12,531,077 | -0.04(-1.32%) |
Dec 03, 2021 | 3.300 | 3.300 | 2.910 | 3.030 | 17,226,168 | -0.47(-13.43%) |
Dec 02, 2021 | 3.710 | 3.760 | 3.360 | 3.500 | 107,677,800 | +0.18(+5.42%) |
Dec 01, 2021 | 3.010 | 3.320 | 2.780 | 3.320 | 37,489,428 | +0.41(+14.09%) |
Nov 30, 2021 | 3.150 | 3.175 | 2.832 | 2.910 | 11,358,400 | -0.28(-8.78%) |
Nov 29, 2021 | 3.340 | 3.380 | 3.110 | 3.190 | 6,619,147 | -0.13(-3.92%) |
Nov 26, 2021 | 3.230 | 3.440 | 3.180 | 3.320 | 5,541,755 | -0.08(-2.35%) |
Nov 24, 2021 | 3.320 | 3.480 | 3.270 | 3.400 | 8,184,861 | +0.03(+0.89%) |
Nov 23, 2021 | 3.390 | 3.530 | 3.230 | 3.370 | 7,999,895 | -0.01(-0.30%) |
Nov 22, 2021 | 3.620 | 3.640 | 3.310 | 3.380 | 9,947,151 | -0.32(-8.65%) |
Nov 19, 2021 | 3.910 | 4.120 | 3.540 | 3.700 | 43,495,956 | +0.17(+4.82%) |
Nov 18, 2021 | 3.690 | 3.550 | 3.495 | 3.530 | 9,123,952 | -0.23(-6.12%) |
Nov 17, 2021 | 3.900 | 3.910 | 3.650 | 3.760 | 9,331,027 | -0.17(-4.33%) |
Nov 16, 2021 | 3.980 | 4.125 | 3.880 | 3.930 | 16,284,069 | -0.08(-2.00%) |
Nov 15, 2021 | 4.060 | 4.180 | 3.955 | 4.010 | 12,572,404 | -0.08(-1.96%) |
Nov 12, 2021 | 4.020 | 4.600 | 3.835 | 4.090 | 39,130,472 | +0.18(+4.60%) |
Nov 11, 2021 | 3.930 | 4.040 | 3.860 | 3.910 | 14,505,723 | -0.15(-3.69%) |
Nov 10, 2021 | 4.030 | 3.830 | 4.060 | 18,814,770 | -0.02(-0.49%) | |
Nov 09, 2021 | 4.170 | 4.196 | 3.960 | 4.080 | 10,253,084 | -0.26(-5.99%) |
Nov 08, 2021 | 4.160 | 4.600 | 4.080 | 4.340 | 20,504,604 | +0.12(+2.84%) |
Nov 05, 2021 | 4.320 | 4.350 | 4.010 | 4.220 | 12,149,968 | +0.03(+0.72%) |
Nov 04, 2021 | 4.360 | 4.420 | 4.120 | 4.190 | 14,234,313 | -0.20(-4.56%) |
Nov 03, 2021 | 4.400 | 5.140 | 4.250 | 4.390 | 56,656,996 | -0.18(-3.94%) |
Nov 02, 2021 | 3.590 | 5.180 | 3.190 | 4.570 | 98,192,976 | +0.74(+19.32%) |