Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.050 | 3.170 | 222,701 | +0.27(+9.31%) | ||
Jan 28, 2022 | 2.790 | 2.920 | 2.730 | 2.900 | 75,938 | +0.15(+5.45%) |
Jan 27, 2022 | 2.980 | 3.158 | 2.690 | 2.750 | 303,169 | -0.29(-9.54%) |
Jan 26, 2022 | 3.000 | 3.170 | 2.940 | 3.040 | 244,838 | +0.05(+1.67%) |
Jan 25, 2022 | 2.780 | 3.030 | 2.710 | 2.990 | 176,044 | +0.15(+5.28%) |
Jan 24, 2022 | 3.000 | 3.000 | 2.590 | 2.840 | 618,609 | -0.25(-8.09%) |
Jan 21, 2022 | 3.190 | 3.264 | 2.910 | 3.090 | 453,904 | -0.11(-3.44%) |
Jan 20, 2022 | 3.400 | 3.500 | 3.200 | 3.200 | 211,341 | -0.19(-5.60%) |
Jan 19, 2022 | 3.590 | 3.590 | 3.350 | 3.390 | 134,153 | -0.13(-3.69%) |
Jan 18, 2022 | 3.620 | 3.680 | 3.490 | 3.520 | 183,031 | -0.17(-4.61%) |
Jan 14, 2022 | 3.690 | 0 | +0.14(+3.94%) | |||
Jan 13, 2022 | 3.710 | 3.710 | 3.520 | 3.550 | 133,441 | -0.15(-4.05%) |
Jan 12, 2022 | 3.670 | 3.717 | 3.560 | 3.700 | 191,017 | +0.04(+1.09%) |
Jan 11, 2022 | 3.570 | 3.710 | 3.520 | 3.660 | 121,325 | +0.09(+2.52%) |
Jan 10, 2022 | 3.570 | 3.630 | 3.439 | 3.570 | 146,069 | -0.02(-0.56%) |
Jan 07, 2022 | 3.670 | 3.710 | 3.530 | 3.590 | 254,202 | -0.11(-2.97%) |
Jan 06, 2022 | 3.680 | 3.770 | 3.540 | 3.700 | 148,753 | +0.03(+0.82%) |
Jan 05, 2022 | 3.820 | 3.915 | 3.650 | 3.670 | 298,984 | -0.16(-4.18%) |
Jan 04, 2022 | 4.030 | 4.030 | 3.700 | 3.830 | 275,826 | -0.22(-5.43%) |
Jan 03, 2022 | 3.730 | 4.080 | 3.640 | 4.050 | 361,510 | +0.32(+8.58%) |
Dec 31, 2021 | 3.740 | 3.870 | 3.710 | 3.730 | 372,333 | -0.12(-3.12%) |
Dec 30, 2021 | 3.600 | 3.860 | 3.600 | 3.850 | 436,429 | +0.21(+5.77%) |
Dec 29, 2021 | 3.600 | 3.740 | 3.460 | 3.640 | 380,415 | +0.11(+3.12%) |
Dec 28, 2021 | 3.630 | 3.690 | 3.480 | 3.530 | 417,606 | -0.06(-1.67%) |
Dec 27, 2021 | 3.750 | 3.800 | 3.580 | 3.590 | 250,124 | -0.22(-5.77%) |
Dec 23, 2021 | 3.770 | 3.830 | 3.670 | 3.810 | 216,738 | +0.05(+1.33%) |
Dec 22, 2021 | 3.790 | 3.866 | 3.680 | 3.760 | 250,114 | -0.01(-0.27%) |
Dec 21, 2021 | 3.760 | 3.820 | 3.710 | 3.770 | 265,943 | +0.02(+0.53%) |
Dec 20, 2021 | 3.730 | 3.870 | 3.650 | 3.750 | 245,558 | +0.01(+0.27%) |
Dec 17, 2021 | 3.700 | 3.990 | 3.660 | 3.740 | 524,685 | +0.00(+0.00%) |
Dec 16, 2021 | 3.830 | 3.960 | 3.690 | 3.740 | 321,040 | -0.09(-2.35%) |
Dec 15, 2021 | 3.870 | 3.930 | 3.620 | 3.830 | 572,387 | +0.11(+2.96%) |
Dec 14, 2021 | 3.800 | 3.890 | 3.680 | 3.720 | 229,247 | -0.08(-2.11%) |
Dec 13, 2021 | 3.860 | 3.920 | 3.610 | 3.800 | 308,714 | +0.06(+1.60%) |
Dec 10, 2021 | 3.900 | 3.990 | 3.710 | 3.740 | 283,823 | -0.16(-4.10%) |
Dec 09, 2021 | 3.860 | 4.080 | 3.830 | 3.900 | 406,302 | +0.01(+0.26%) |
Dec 08, 2021 | 3.790 | 3.980 | 3.700 | 3.890 | 302,127 | +0.12(+3.18%) |
Dec 07, 2021 | 3.420 | 3.840 | 3.420 | 3.770 | 406,481 | +0.28(+8.02%) |
Dec 06, 2021 | 3.400 | 3.570 | 3.190 | 3.490 | 640,754 | -0.08(-2.24%) |
Dec 03, 2021 | 3.730 | 3.780 | 3.442 | 3.570 | 500,515 | -0.18(-4.80%) |
Dec 02, 2021 | 3.560 | 3.770 | 3.442 | 3.750 | 569,743 | +0.10(+2.74%) |
Dec 01, 2021 | 3.880 | 4.040 | 3.480 | 3.650 | 1,051,262 | -0.26(-6.65%) |
Nov 30, 2021 | 4.060 | 4.140 | 3.690 | 3.910 | 2,320,425 | -0.26(-6.24%) |
Nov 29, 2021 | 4.260 | 4.590 | 4.060 | 4.170 | 3,700,501 | -0.18(-4.14%) |
Nov 26, 2021 | 4.190 | 4.650 | 3.970 | 4.350 | 6,584,215 | +0.21(+5.20%) |
Nov 24, 2021 | 5.020 | 5.500 | 4.100 | 4.135 | 89,428,432 | +0.65(+18.82%) |
Nov 23, 2021 | 3.350 | 3.543 | 3.350 | 3.480 | 157,190 | +0.08(+2.35%) |
Nov 22, 2021 | 3.640 | 3.640 | 3.400 | 3.400 | 117,700 | -0.24(-6.59%) |
Nov 19, 2021 | 3.530 | 3.750 | 3.400 | 3.640 | 167,512 | +0.12(+3.41%) |
Nov 18, 2021 | 3.560 | 3.510 | 3.484 | 3.520 | 261,344 | -0.01(-0.28%) |
Nov 17, 2021 | 3.890 | 3.960 | 3.500 | 3.530 | 402,168 | -0.41(-10.41%) |
Nov 16, 2021 | 3.950 | 4.000 | 3.880 | 3.940 | 66,247 | -0.01(-0.25%) |
Nov 15, 2021 | 4.000 | 4.130 | 3.920 | 3.950 | 85,069 | -0.05(-1.25%) |
Nov 12, 2021 | 4.090 | 4.140 | 3.860 | 4.000 | 164,468 | +0.04(+1.01%) |
Nov 11, 2021 | 4.060 | 4.180 | 3.860 | 3.960 | 112,404 | -0.08(-1.98%) |
Nov 10, 2021 | 4.150 | 4.040 | 118,310 | -0.13(-3.12%) | ||
Nov 09, 2021 | 4.300 | 4.330 | 4.130 | 4.170 | 114,695 | -0.11(-2.57%) |
Nov 08, 2021 | 4.280 | 4.400 | 4.220 | 4.280 | 78,913 | +0.01(+0.23%) |
Nov 05, 2021 | 4.350 | 4.355 | 4.210 | 4.270 | 69,672 | -0.06(-1.39%) |
Nov 04, 2021 | 4.150 | 4.440 | 4.140 | 4.330 | 146,883 | +0.20(+4.84%) |
Nov 03, 2021 | 4.190 | 4.370 | 4.130 | 4.130 | 100,754 | -0.14(-3.28%) |
Nov 02, 2021 | 4.110 | 4.320 | 4.030 | 4.270 | 83,352 | +0.25(+6.22%) |