Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.760 | 3.030 | 3.000 | 67,445 | +0.24(+8.70%) | |
Jan 28, 2022 | 2.750 | 2.780 | 2.700 | 2.760 | 49,159 | -0.01(-0.36%) |
Jan 27, 2022 | 2.948 | 2.948 | 2.750 | 2.770 | 33,562 | -0.13(-4.48%) |
Jan 26, 2022 | 2.860 | 2.940 | 2.760 | 2.900 | 69,160 | +0.00(+0.00%) |
Jan 25, 2022 | 3.000 | 3.212 | 2.870 | 2.900 | 68,800 | +0.03(+1.05%) |
Jan 24, 2022 | 2.900 | 2.912 | 2.790 | 2.870 | 93,576 | +0.02(+0.70%) |
Jan 21, 2022 | 2.990 | 3.010 | 2.850 | 2.850 | 104,905 | -0.15(-5.00%) |
Jan 20, 2022 | 3.000 | 3.049 | 2.935 | 3.000 | 22,991 | +0.03(+1.01%) |
Jan 19, 2022 | 3.000 | 3.000 | 2.890 | 2.970 | 18,102 | -0.03(-1.00%) |
Jan 18, 2022 | 3.100 | 3.200 | 2.920 | 3.000 | 28,642 | -0.10(-3.23%) |
Jan 14, 2022 | 3.100 | 0 | +0.15(+5.08%) | |||
Jan 13, 2022 | 3.000 | 3.010 | 2.910 | 2.950 | 36,439 | +0.00(+0.00%) |
Jan 12, 2022 | 2.870 | 2.970 | 2.835 | 2.950 | 16,100 | +0.08(+2.79%) |
Jan 11, 2022 | 2.840 | 2.870 | 2.750 | 2.870 | 45,582 | +0.03(+1.06%) |
Jan 10, 2022 | 2.870 | 2.920 | 2.800 | 2.840 | 30,367 | -0.09(-3.07%) |
Jan 07, 2022 | 2.920 | 3.000 | 2.900 | 2.930 | 23,641 | +0.04(+1.38%) |
Jan 06, 2022 | 2.830 | 2.990 | 2.830 | 2.890 | 79,225 | +0.07(+2.48%) |
Jan 05, 2022 | 2.840 | 2.910 | 2.800 | 2.820 | 65,696 | -0.05(-1.74%) |
Jan 04, 2022 | 3.000 | 3.000 | 2.804 | 2.870 | 11,273 | -0.03(-1.03%) |
Jan 03, 2022 | 2.900 | 3.000 | 2.850 | 2.900 | 29,968 | +0.01(+0.35%) |
Dec 31, 2021 | 2.930 | 2.950 | 2.850 | 2.890 | 42,918 | -0.05(-1.70%) |
Dec 30, 2021 | 2.885 | 3.000 | 2.845 | 2.940 | 52,502 | +0.03(+1.03%) |
Dec 29, 2021 | 2.810 | 2.960 | 2.810 | 2.910 | 37,762 | +0.00(+0.00%) |
Dec 28, 2021 | 2.950 | 2.960 | 2.870 | 2.910 | 45,458 | -0.01(-0.34%) |
Dec 27, 2021 | 2.920 | 3.070 | 2.834 | 2.920 | 83,390 | -0.02(-0.68%) |
Dec 23, 2021 | 2.810 | 2.950 | 2.780 | 2.940 | 61,679 | +0.08(+2.80%) |
Dec 22, 2021 | 2.870 | 2.930 | 2.760 | 2.860 | 69,483 | -0.04(-1.38%) |
Dec 21, 2021 | 2.880 | 2.950 | 2.680 | 2.900 | 47,200 | +0.03(+1.05%) |
Dec 20, 2021 | 2.850 | 2.920 | 2.830 | 2.870 | 107,928 | -0.04(-1.37%) |
Dec 17, 2021 | 2.910 | 2.990 | 2.880 | 2.910 | 19,691 | -0.03(-1.02%) |
Dec 16, 2021 | 2.910 | 2.980 | 2.880 | 2.940 | 95,338 | +0.05(+1.73%) |
Dec 15, 2021 | 2.830 | 2.940 | 2.736 | 2.890 | 54,216 | +0.03(+1.05%) |
Dec 14, 2021 | 2.770 | 2.960 | 2.770 | 2.860 | 32,828 | +0.03(+1.06%) |
Dec 13, 2021 | 2.990 | 3.060 | 2.830 | 2.830 | 61,123 | -0.20(-6.60%) |
Dec 10, 2021 | 3.010 | 3.100 | 2.900 | 3.030 | 153,970 | +0.02(+0.66%) |
Dec 09, 2021 | 3.000 | 3.140 | 2.970 | 3.010 | 93,756 | -0.05(-1.63%) |
Dec 08, 2021 | 3.060 | 3.270 | 2.930 | 3.060 | 97,802 | -0.02(-0.65%) |
Dec 07, 2021 | 2.880 | 3.142 | 2.820 | 3.080 | 238,548 | +0.21(+7.32%) |
Dec 06, 2021 | 2.830 | 2.920 | 2.801 | 2.870 | 39,717 | +0.11(+3.99%) |
Dec 03, 2021 | 2.790 | 2.800 | 2.700 | 2.760 | 51,291 | -0.05(-1.78%) |
Dec 02, 2021 | 2.750 | 2.900 | 2.710 | 2.810 | 37,683 | +0.09(+3.31%) |
Dec 01, 2021 | 2.800 | 2.870 | 2.693 | 2.720 | 61,146 | -0.04(-1.45%) |
Nov 30, 2021 | 2.820 | 2.920 | 2.770 | 2.760 | 209,704 | -0.09(-3.16%) |
Nov 29, 2021 | 3.000 | 3.100 | 2.810 | 2.850 | 151,220 | -0.05(-1.72%) |
Nov 26, 2021 | 2.950 | 3.020 | 2.870 | 2.900 | 80,414 | -0.06(-2.03%) |
Nov 24, 2021 | 3.100 | 3.230 | 2.930 | 2.960 | 115,717 | -0.04(-1.33%) |
Nov 23, 2021 | 3.090 | 3.090 | 2.870 | 3.000 | 85,767 | +0.01(+0.33%) |
Nov 22, 2021 | 2.980 | 3.040 | 2.950 | 2.990 | 18,431 | +0.01(+0.34%) |
Nov 19, 2021 | 3.020 | 3.040 | 2.940 | 2.980 | 168,293 | -0.02(-0.67%) |
Nov 18, 2021 | 3.220 | 3.020 | 2.980 | 3.000 | 124,398 | -0.18(-5.66%) |
Nov 17, 2021 | 3.370 | 3.430 | 3.130 | 3.180 | 31,651 | -0.16(-4.79%) |
Nov 16, 2021 | 3.300 | 3.420 | 3.205 | 3.340 | 45,841 | +0.14(+4.37%) |
Nov 15, 2021 | 3.310 | 3.310 | 3.140 | 3.200 | 39,452 | -0.11(-3.32%) |
Nov 12, 2021 | 3.360 | 3.390 | 3.245 | 3.310 | 87,527 | -0.03(-0.90%) |
Nov 11, 2021 | 3.120 | 3.430 | 3.120 | 3.340 | 147,239 | +0.22(+7.05%) |
Nov 10, 2021 | 3.190 | 3.120 | 38,534 | -0.06(-1.89%) | ||
Nov 09, 2021 | 3.190 | 3.190 | 3.100 | 3.180 | 15,374 | -0.01(-0.31%) |
Nov 08, 2021 | 3.150 | 3.270 | 3.150 | 3.190 | 23,609 | +0.11(+3.57%) |
Nov 05, 2021 | 3.100 | 3.220 | 3.070 | 3.080 | 27,781 | +0.03(+0.98%) |
Nov 04, 2021 | 3.180 | 3.250 | 3.000 | 3.050 | 63,377 | -0.14(-4.39%) |
Nov 03, 2021 | 3.210 | 3.390 | 3.100 | 3.190 | 30,578 | +0.02(+0.63%) |
Nov 02, 2021 | 3.150 | 3.230 | 3.060 | 3.170 | 37,619 | +0.05(+1.60%) |