Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.960 | 2.040 | 426,826 | +0.09(+4.62%) | ||
Jan 28, 2022 | 2.070 | 2.070 | 1.880 | 1.950 | 422,330 | -0.14(-6.70%) |
Jan 27, 2022 | 2.060 | 2.110 | 1.970 | 2.090 | 442,533 | +0.06(+2.96%) |
Jan 26, 2022 | 2.050 | 2.130 | 2.010 | 2.030 | 139,375 | -0.02(-0.98%) |
Jan 25, 2022 | 2.040 | 2.080 | 2.010 | 2.050 | 170,927 | -0.02(-0.97%) |
Jan 24, 2022 | 2.000 | 2.080 | 1.980 | 2.070 | 465,498 | +0.03(+1.47%) |
Jan 21, 2022 | 2.100 | 2.140 | 2.035 | 2.040 | 366,415 | -0.05(-2.39%) |
Jan 20, 2022 | 2.140 | 2.210 | 2.090 | 2.090 | 373,195 | -0.04(-1.88%) |
Jan 19, 2022 | 2.200 | 2.225 | 2.080 | 2.130 | 582,061 | -0.07(-3.18%) |
Jan 18, 2022 | 2.190 | 2.240 | 2.170 | 2.200 | 587,224 | -0.04(-1.79%) |
Jan 14, 2022 | 2.240 | 0 | -0.09(-3.86%) | |||
Jan 13, 2022 | 2.340 | 2.430 | 2.310 | 2.330 | 630,047 | -0.02(-0.85%) |
Jan 12, 2022 | 2.370 | 2.378 | 2.313 | 2.350 | 134,847 | -0.01(-0.42%) |
Jan 11, 2022 | 2.300 | 2.380 | 2.270 | 2.360 | 161,776 | +0.06(+2.61%) |
Jan 10, 2022 | 2.260 | 2.310 | 2.190 | 2.300 | 405,706 | +0.03(+1.32%) |
Jan 07, 2022 | 2.290 | 2.358 | 2.240 | 2.270 | 458,155 | -0.02(-0.87%) |
Jan 06, 2022 | 2.300 | 2.399 | 2.250 | 2.290 | 1,012,601 | -0.03(-1.29%) |
Jan 05, 2022 | 2.500 | 2.510 | 2.310 | 2.320 | 507,435 | -0.17(-6.83%) |
Jan 04, 2022 | 2.600 | 2.610 | 2.480 | 2.490 | 676,852 | -0.14(-5.32%) |
Jan 03, 2022 | 2.450 | 2.630 | 2.440 | 2.630 | 353,010 | +0.19(+7.79%) |
Dec 31, 2021 | 2.330 | 2.490 | 2.330 | 2.440 | 640,104 | +0.07(+2.95%) |
Dec 30, 2021 | 2.360 | 2.498 | 2.332 | 2.370 | 950,799 | -0.01(-0.42%) |
Dec 29, 2021 | 2.500 | 2.500 | 2.330 | 2.380 | 1,002,820 | -0.12(-4.80%) |
Dec 28, 2021 | 2.530 | 2.620 | 2.455 | 2.500 | 423,070 | -0.07(-2.72%) |
Dec 27, 2021 | 2.600 | 2.660 | 2.545 | 2.570 | 439,932 | -0.03(-1.15%) |
Dec 23, 2021 | 2.570 | 2.750 | 2.510 | 2.600 | 650,545 | +0.02(+0.78%) |
Dec 22, 2021 | 2.510 | 2.594 | 2.500 | 2.580 | 344,471 | +0.03(+1.18%) |
Dec 21, 2021 | 2.410 | 2.550 | 2.355 | 2.550 | 395,235 | +0.12(+4.94%) |
Dec 20, 2021 | 2.480 | 2.482 | 2.340 | 2.430 | 542,795 | -0.10(-3.95%) |
Dec 17, 2021 | 2.370 | 2.550 | 2.350 | 2.530 | 2,314,237 | +0.12(+4.98%) |
Dec 16, 2021 | 2.480 | 2.492 | 2.335 | 2.410 | 371,014 | -0.07(-2.82%) |
Dec 15, 2021 | 2.350 | 2.480 | 2.270 | 2.480 | 572,565 | +0.11(+4.64%) |
Dec 14, 2021 | 2.470 | 2.490 | 2.350 | 2.370 | 434,791 | -0.11(-4.44%) |
Dec 13, 2021 | 2.630 | 2.640 | 2.470 | 2.480 | 380,973 | -0.18(-6.77%) |
Dec 10, 2021 | 2.690 | 2.700 | 2.610 | 2.660 | 226,438 | -0.01(-0.37%) |
Dec 09, 2021 | 2.650 | 2.725 | 2.650 | 2.670 | 402,384 | +0.00(+0.00%) |
Dec 08, 2021 | 2.640 | 2.705 | 2.640 | 2.670 | 506,401 | -0.01(-0.37%) |
Dec 07, 2021 | 2.550 | 2.700 | 2.550 | 2.680 | 444,083 | +0.14(+5.51%) |
Dec 06, 2021 | 2.650 | 2.650 | 2.460 | 2.540 | 797,042 | -0.13(-4.87%) |
Dec 03, 2021 | 2.660 | 2.690 | 2.615 | 2.670 | 630,119 | -0.01(-0.37%) |
Dec 02, 2021 | 2.700 | 2.720 | 2.620 | 2.680 | 672,747 | -0.05(-1.83%) |
Dec 01, 2021 | 2.730 | 2.800 | 2.650 | 2.730 | 478,372 | +0.03(+1.11%) |
Nov 30, 2021 | 2.710 | 2.730 | 2.655 | 2.700 | 481,490 | -0.02(-0.74%) |
Nov 29, 2021 | 2.750 | 2.760 | 2.690 | 2.720 | 267,536 | +0.00(+0.00%) |
Nov 26, 2021 | 2.690 | 2.740 | 2.660 | 2.720 | 229,662 | -0.03(-1.09%) |
Nov 24, 2021 | 2.620 | 2.760 | 2.620 | 2.750 | 162,132 | +0.10(+3.77%) |
Nov 23, 2021 | 2.730 | 2.750 | 2.630 | 2.650 | 245,789 | -0.10(-3.64%) |
Nov 22, 2021 | 2.750 | 2.760 | 2.630 | 2.750 | 389,293 | +0.01(+0.36%) |
Nov 19, 2021 | 2.730 | 2.770 | 2.630 | 2.740 | 529,840 | -0.01(-0.36%) |
Nov 18, 2021 | 3.060 | 2.780 | 2.735 | 2.750 | 552,954 | -0.29(-9.54%) |
Nov 17, 2021 | 2.900 | 3.090 | 2.875 | 3.040 | 995,428 | +0.15(+5.19%) |
Nov 16, 2021 | 2.710 | 2.960 | 2.650 | 2.890 | 1,056,589 | +0.16(+5.86%) |
Nov 15, 2021 | 2.670 | 2.740 | 2.560 | 2.730 | 1,198,159 | +0.08(+3.02%) |
Nov 12, 2021 | 2.580 | 2.705 | 2.540 | 2.650 | 2,827,545 | +0.07(+2.71%) |
Nov 11, 2021 | 2.730 | 2.740 | 2.570 | 2.580 | 531,683 | -0.13(-4.80%) |
Nov 10, 2021 | 2.610 | 2.710 | 758,717 | +0.02(+0.74%) | ||
Nov 09, 2021 | 2.750 | 2.919 | 2.600 | 2.690 | 1,850,456 | +0.16(+6.32%) |
Nov 08, 2021 | 2.450 | 2.560 | 2.450 | 2.530 | 365,906 | +0.07(+2.85%) |
Nov 05, 2021 | 2.550 | 2.595 | 2.440 | 2.460 | 275,602 | -0.05(-1.99%) |
Nov 04, 2021 | 2.500 | 2.530 | 2.480 | 2.510 | 148,848 | +0.01(+0.40%) |
Nov 03, 2021 | 2.450 | 2.525 | 2.425 | 2.500 | 519,596 | +0.05(+2.04%) |
Nov 02, 2021 | 2.530 | 2.530 | 2.435 | 2.450 | 287,187 | -0.05(-2.00%) |