Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.140 | 2.190 | 173,354 | +0.00(+0.00%) | ||
Jan 28, 2022 | 2.100 | 2.250 | 2.035 | 2.190 | 513,395 | +0.13(+6.31%) |
Jan 27, 2022 | 2.150 | 2.170 | 2.050 | 2.060 | 247,810 | -0.06(-2.83%) |
Jan 26, 2022 | 2.210 | 2.300 | 2.080 | 2.120 | 303,103 | -0.03(-1.40%) |
Jan 25, 2022 | 2.160 | 2.300 | 2.140 | 2.150 | 425,863 | -0.04(-1.83%) |
Jan 24, 2022 | 2.070 | 2.250 | 2.030 | 2.190 | 334,144 | +0.01(+0.46%) |
Jan 21, 2022 | 2.340 | 2.430 | 2.180 | 2.180 | 294,793 | -0.21(-8.79%) |
Jan 20, 2022 | 2.510 | 2.580 | 2.370 | 2.390 | 655,196 | -0.12(-4.78%) |
Jan 19, 2022 | 2.520 | 2.630 | 2.480 | 2.510 | 446,149 | +0.01(+0.40%) |
Jan 18, 2022 | 2.570 | 2.650 | 2.460 | 2.500 | 372,667 | -0.13(-4.94%) |
Jan 14, 2022 | 2.630 | 0 | +0.04(+1.54%) | |||
Jan 13, 2022 | 2.690 | 2.710 | 2.560 | 2.590 | 254,382 | -0.05(-1.89%) |
Jan 12, 2022 | 2.770 | 2.770 | 2.620 | 2.640 | 228,452 | -0.07(-2.58%) |
Jan 11, 2022 | 2.820 | 2.820 | 2.710 | 2.710 | 149,851 | -0.10(-3.56%) |
Jan 10, 2022 | 2.880 | 2.880 | 2.710 | 2.810 | 243,869 | -0.07(-2.43%) |
Jan 07, 2022 | 2.960 | 3.010 | 2.862 | 2.880 | 316,714 | -0.09(-3.03%) |
Jan 06, 2022 | 2.950 | 2.970 | 2.800 | 2.970 | 391,205 | +0.01(+0.34%) |
Jan 05, 2022 | 3.250 | 3.250 | 2.950 | 2.960 | 172,250 | -0.32(-9.76%) |
Jan 04, 2022 | 3.290 | 3.400 | 3.010 | 3.280 | 355,592 | +0.03(+0.92%) |
Jan 03, 2022 | 3.130 | 3.260 | 3.020 | 3.250 | 235,729 | +0.11(+3.50%) |
Dec 31, 2021 | 3.200 | 3.280 | 3.070 | 3.140 | 560,271 | -0.14(-4.27%) |
Dec 30, 2021 | 3.250 | 3.330 | 3.220 | 3.280 | 233,557 | +0.03(+0.92%) |
Dec 29, 2021 | 3.340 | 3.400 | 3.190 | 3.250 | 243,576 | -0.05(-1.52%) |
Dec 28, 2021 | 3.460 | 3.675 | 3.270 | 3.300 | 438,474 | -0.20(-5.71%) |
Dec 27, 2021 | 3.670 | 3.670 | 3.470 | 3.500 | 196,590 | -0.20(-5.41%) |
Dec 23, 2021 | 3.580 | 3.750 | 3.490 | 3.700 | 262,430 | +0.14(+3.93%) |
Dec 22, 2021 | 3.520 | 3.630 | 3.370 | 3.560 | 318,978 | +0.01(+0.28%) |
Dec 21, 2021 | 3.530 | 3.770 | 3.445 | 3.550 | 324,995 | +0.08(+2.31%) |
Dec 20, 2021 | 3.220 | 3.500 | 3.100 | 3.470 | 1,194,085 | +0.31(+9.81%) |
Dec 17, 2021 | 3.220 | 3.315 | 3.110 | 3.160 | 1,078,497 | -0.07(-2.17%) |
Dec 16, 2021 | 3.400 | 3.430 | 3.220 | 3.230 | 197,130 | -0.15(-4.44%) |
Dec 15, 2021 | 3.250 | 3.400 | 3.210 | 3.380 | 237,132 | +0.12(+3.68%) |
Dec 14, 2021 | 3.250 | 3.390 | 3.210 | 3.260 | 167,082 | -0.03(-0.91%) |
Dec 13, 2021 | 3.440 | 3.450 | 3.280 | 3.290 | 246,871 | -0.18(-5.19%) |
Dec 10, 2021 | 3.600 | 3.640 | 3.460 | 3.470 | 214,355 | -0.11(-3.07%) |
Dec 09, 2021 | 3.580 | 3.625 | 3.530 | 3.580 | 146,671 | -0.04(-1.10%) |
Dec 08, 2021 | 3.700 | 3.729 | 3.590 | 3.620 | 199,907 | -0.04(-1.09%) |
Dec 07, 2021 | 3.590 | 3.740 | 3.580 | 3.660 | 173,486 | +0.18(+5.17%) |
Dec 06, 2021 | 3.450 | 3.490 | 3.330 | 3.480 | 157,628 | +0.03(+0.87%) |
Dec 03, 2021 | 3.670 | 3.720 | 3.350 | 3.450 | 214,039 | -0.21(-5.74%) |
Dec 02, 2021 | 3.710 | 3.770 | 3.611 | 3.660 | 187,432 | -0.01(-0.27%) |
Dec 01, 2021 | 3.980 | 4.020 | 3.660 | 3.670 | 238,090 | -0.23(-5.90%) |
Nov 30, 2021 | 3.930 | 4.010 | 3.930 | 3.900 | 335,877 | -0.08(-2.01%) |
Nov 29, 2021 | 4.080 | 4.085 | 3.960 | 3.980 | 348,120 | -0.01(-0.25%) |
Nov 26, 2021 | 4.150 | 4.240 | 3.970 | 3.990 | 122,715 | -0.25(-5.90%) |
Nov 24, 2021 | 4.050 | 4.410 | 3.930 | 4.240 | 175,486 | +0.27(+6.80%) |
Nov 23, 2021 | 3.990 | 4.150 | 3.780 | 3.970 | 212,507 | -0.03(-0.75%) |
Nov 22, 2021 | 4.330 | 4.330 | 3.940 | 4.000 | 263,642 | -0.31(-7.19%) |
Nov 19, 2021 | 4.250 | 4.370 | 4.230 | 4.310 | 183,102 | +0.03(+0.70%) |
Nov 18, 2021 | 4.270 | 4.290 | 4.210 | 4.280 | 1,375,541 | +0.10(+2.39%) |
Nov 17, 2021 | 4.340 | 4.390 | 4.160 | 4.180 | 244,097 | -0.22(-5.00%) |
Nov 16, 2021 | 4.570 | 4.570 | 4.360 | 4.400 | 259,943 | -0.12(-2.65%) |
Nov 15, 2021 | 4.690 | 4.780 | 4.480 | 4.520 | 212,745 | -0.14(-3.00%) |
Nov 12, 2021 | 4.810 | 4.830 | 4.580 | 4.660 | 259,095 | -0.08(-1.69%) |
Nov 11, 2021 | 4.690 | 4.830 | 4.580 | 4.740 | 262,351 | +0.05(+1.07%) |
Nov 10, 2021 | 4.740 | 4.690 | 4.690 | 432,286 | +0.02(+0.43%) | |
Nov 09, 2021 | 4.680 | 4.720 | 4.600 | 4.670 | 174,806 | -0.03(-0.64%) |
Nov 08, 2021 | 4.700 | 4.830 | 4.670 | 4.700 | 183,829 | +0.00(+0.00%) |
Nov 05, 2021 | 4.760 | 4.800 | 4.650 | 4.700 | 265,385 | -0.01(-0.21%) |
Nov 04, 2021 | 4.860 | 4.945 | 4.640 | 4.710 | 230,044 | -0.14(-2.89%) |
Nov 03, 2021 | 4.870 | 4.945 | 4.820 | 4.850 | 413,511 | +0.00(+0.00%) |
Nov 02, 2021 | 4.720 | 4.880 | 4.600 | 4.850 | 458,766 | +0.09(+1.89%) |