Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.511 | 2.695 | 2.500 | 2.563 | 117,580 | +0.01(+0.43%) |
Jan 28, 2022 | 2.550 | 2.900 | 2.550 | 2.553 | 88,523 | -0.05(-1.77%) |
Jan 27, 2022 | 2.700 | 2.850 | 2.550 | 2.599 | 194,394 | -0.10(-3.76%) |
Jan 26, 2022 | 2.700 | 3.080 | 2.564 | 2.700 | 252,517 | -0.10(-3.57%) |
Jan 25, 2022 | 3.150 | 3.350 | 2.562 | 2.800 | 452,039 | -0.49(-14.89%) |
Jan 24, 2022 | 5.678 | 6.700 | 2.800 | 3.290 | 2,734,863 | -3.66(-52.66%) |
Jan 21, 2022 | 4.500 | 7.100 | 4.401 | 6.950 | 2,340,618 | +2.48(+55.31%) |
Jan 20, 2022 | 3.900 | 4.949 | 3.890 | 4.475 | 151,471 | +0.59(+15.19%) |
Jan 19, 2022 | 3.995 | 4.225 | 3.775 | 3.885 | 45,325 | -0.07(-1.84%) |
Jan 18, 2022 | 3.450 | 4.594 | 3.350 | 3.958 | 269,449 | +0.48(+13.93%) |
Jan 14, 2022 | 3.474 | 0 | +0.02(+0.70%) | |||
Jan 13, 2022 | 3.000 | 3.749 | 3.000 | 3.450 | 118,949 | +0.30(+9.54%) |
Jan 12, 2022 | 2.537 | 3.750 | 2.531 | 3.150 | 335,699 | +0.55(+21.13%) |
Jan 11, 2022 | 2.725 | 2.941 | 2.555 | 2.600 | 89,976 | -0.08(-3.08%) |
Jan 10, 2022 | 2.400 | 2.950 | 2.326 | 2.683 | 96,387 | +0.21(+8.60%) |
Jan 07, 2022 | 2.119 | 2.650 | 2.100 | 2.470 | 203,118 | +0.36(+17.09%) |
Jan 06, 2022 | 2.200 | 2.200 | 2.075 | 2.110 | 35,008 | -0.19(-8.26%) |
Jan 05, 2022 | 2.300 | 2.575 | 2.200 | 2.300 | 62,820 | -0.15(-6.05%) |
Jan 04, 2022 | 2.263 | 2.900 | 2.263 | 2.447 | 396,737 | +0.11(+4.66%) |
Jan 03, 2022 | 2.345 | 2.345 | 2.205 | 2.338 | 22,378 | +0.13(+6.08%) |
Dec 31, 2021 | 2.303 | 2.500 | 2.151 | 2.204 | 83,589 | -0.29(-11.57%) |
Dec 30, 2021 | 2.100 | 2.500 | 2.100 | 2.493 | 175,250 | +0.31(+14.38%) |
Dec 29, 2021 | 2.200 | 2.349 | 2.078 | 2.179 | 68,254 | -0.05(-2.04%) |
Dec 28, 2021 | 2.235 | 2.350 | 2.126 | 2.225 | 57,545 | -0.01(-0.47%) |
Dec 27, 2021 | 2.300 | 2.322 | 2.225 | 2.236 | 17,401 | -0.06(-2.80%) |
Dec 23, 2021 | 2.155 | 2.305 | 2.000 | 2.300 | 49,890 | +0.13(+5.82%) |
Dec 22, 2021 | 2.250 | 2.289 | 2.155 | 2.174 | 28,282 | -0.10(-4.48%) |
Dec 21, 2021 | 2.300 | 2.349 | 2.276 | 2.276 | 20,946 | -0.04(-1.58%) |
Dec 20, 2021 | 2.288 | 2.350 | 2.275 | 2.312 | 11,049 | +0.00(+0.17%) |
Dec 17, 2021 | 2.415 | 2.450 | 2.258 | 2.308 | 19,236 | +0.01(+0.35%) |
Dec 16, 2021 | 2.450 | 2.509 | 2.256 | 2.300 | 32,055 | -0.14(-5.74%) |
Dec 15, 2021 | 2.495 | 2.499 | 2.375 | 2.440 | 31,334 | -0.06(-2.40%) |
Dec 14, 2021 | 2.550 | 2.676 | 2.475 | 2.500 | 33,212 | +0.03(+1.19%) |
Dec 13, 2021 | 3.150 | 3.240 | 2.451 | 2.470 | 60,426 | -0.77(-23.77%) |
Dec 10, 2021 | 3.337 | 3.504 | 3.165 | 3.241 | 11,646 | -0.11(-3.17%) |
Dec 09, 2021 | 3.450 | 3.585 | 3.338 | 3.347 | 33,226 | -0.05(-1.56%) |
Dec 08, 2021 | 3.300 | 3.400 | 3.227 | 3.400 | 12,312 | +0.15(+4.62%) |
Dec 07, 2021 | 3.479 | 3.479 | 3.227 | 3.250 | 24,905 | -0.08(-2.55%) |
Dec 06, 2021 | 3.250 | 3.585 | 3.150 | 3.335 | 12,228 | +0.04(+1.32%) |
Dec 03, 2021 | 3.500 | 3.686 | 3.000 | 3.292 | 53,882 | -0.21(-5.96%) |
Dec 02, 2021 | 3.750 | 3.752 | 3.500 | 3.500 | 41,587 | -0.27(-7.26%) |
Dec 01, 2021 | 3.850 | 3.989 | 3.750 | 3.774 | 36,765 | -0.06(-1.63%) |
Nov 30, 2021 | 3.900 | 3.912 | 3.811 | 3.837 | 27,486 | -0.09(-2.20%) |
Nov 29, 2021 | 4.050 | 4.150 | 3.904 | 3.923 | 25,301 | -0.13(-3.14%) |
Nov 26, 2021 | 4.100 | 4.100 | 3.917 | 4.050 | 9,146 | +0.05(+1.25%) |
Nov 24, 2021 | 4.150 | 4.150 | 3.950 | 4.000 | 20,408 | -0.00(-0.04%) |
Nov 23, 2021 | 4.005 | 4.150 | 4.000 | 4.002 | 12,769 | -0.05(-1.12%) |
Nov 22, 2021 | 4.050 | 4.099 | 4.000 | 4.047 | 32,248 | -0.05(-1.29%) |
Nov 19, 2021 | 4.100 | 4.179 | 4.045 | 4.100 | 8,024 | +0.05(+1.23%) |
Nov 18, 2021 | 4.185 | 4.075 | 4.050 | 4.050 | 16,260 | -0.13(-3.18%) |
Nov 17, 2021 | 4.210 | 4.249 | 4.167 | 4.183 | 21,478 | -0.07(-1.55%) |
Nov 16, 2021 | 4.250 | 4.275 | 4.205 | 4.249 | 11,355 | -0.07(-1.55%) |
Nov 15, 2021 | 4.300 | 4.383 | 4.300 | 4.316 | 7,631 | -0.03(-0.78%) |
Nov 12, 2021 | 4.160 | 4.383 | 4.150 | 4.350 | 37,255 | +0.15(+3.57%) |
Nov 11, 2021 | 4.200 | 4.388 | 4.151 | 4.200 | 24,632 | -0.05(-1.19%) |
Nov 10, 2021 | 4.317 | 4.250 | 27,129 | -0.10(-2.33%) | ||
Nov 09, 2021 | 4.300 | 4.450 | 4.305 | 4.352 | 25,228 | +0.02(+0.38%) |
Nov 08, 2021 | 4.550 | 4.550 | 4.316 | 4.335 | 33,472 | -0.01(-0.33%) |
Nov 05, 2021 | 4.450 | 4.482 | 4.305 | 4.350 | 30,328 | -0.13(-2.99%) |
Nov 04, 2021 | 4.410 | 4.600 | 4.405 | 4.484 | 33,949 | -0.12(-2.51%) |
Nov 03, 2021 | 4.600 | 4.650 | 4.436 | 4.599 | 26,693 | +0.15(+3.35%) |
Nov 02, 2021 | 4.535 | 4.535 | 4.405 | 4.450 | 22,667 | -0.00(-0.11%) |