Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.805 | 2.857 | 2.831 | 195,174 | +0.03(+0.92%) | |
Jan 28, 2022 | 2.771 | 2.857 | 2.711 | 2.805 | 237,994 | +0.02(+0.62%) |
Jan 27, 2022 | 2.839 | 2.839 | 2.695 | 2.788 | 242,236 | -0.06(-2.08%) |
Jan 26, 2022 | 2.941 | 2.983 | 2.839 | 2.847 | 214,985 | -0.09(-3.17%) |
Jan 25, 2022 | 2.754 | 2.966 | 2.720 | 2.941 | 208,626 | +0.14(+4.83%) |
Jan 24, 2022 | 2.754 | 2.839 | 2.720 | 2.805 | 321,739 | -0.08(-2.65%) |
Jan 21, 2022 | 2.890 | 2.898 | 2.813 | 2.881 | 144,308 | -0.01(-0.29%) |
Jan 20, 2022 | 3.008 | 3.017 | 2.864 | 2.890 | 176,477 | -0.12(-3.94%) |
Jan 19, 2022 | 3.025 | 3.025 | 2.941 | 3.008 | 127,899 | -0.02(-0.56%) |
Jan 18, 2022 | 3.051 | 3.127 | 2.966 | 3.025 | 146,766 | -0.06(-1.92%) |
Jan 14, 2022 | 3.085 | 0 | -0.05(-1.62%) | |||
Jan 13, 2022 | 3.212 | 3.212 | 3.093 | 3.135 | 167,171 | -0.03(-1.07%) |
Jan 12, 2022 | 3.296 | 3.339 | 3.102 | 3.169 | 313,679 | -0.04(-1.32%) |
Jan 11, 2022 | 3.203 | 3.237 | 3.118 | 3.212 | 133,359 | +0.02(+0.53%) |
Jan 10, 2022 | 3.178 | 3.212 | 3.127 | 3.195 | 268,527 | +0.08(+2.45%) |
Jan 07, 2022 | 3.186 | 3.220 | 3.042 | 3.118 | 400,838 | -0.03(-0.81%) |
Jan 06, 2022 | 3.186 | 3.220 | 3.102 | 3.144 | 205,929 | -0.05(-1.59%) |
Jan 05, 2022 | 3.246 | 3.254 | 3.148 | 3.195 | 484,674 | -0.05(-1.57%) |
Jan 04, 2022 | 3.068 | 3.288 | 3.017 | 3.246 | 630,860 | +0.18(+5.80%) |
Jan 03, 2022 | 2.991 | 3.068 | 2.957 | 3.068 | 206,534 | +0.10(+3.43%) |
Dec 31, 2021 | 2.974 | 3.000 | 2.945 | 2.966 | 192,035 | +0.03(+0.86%) |
Dec 30, 2021 | 2.839 | 2.983 | 2.839 | 2.941 | 123,063 | +0.10(+3.58%) |
Dec 29, 2021 | 2.974 | 2.974 | 2.822 | 2.839 | 209,714 | -0.12(-4.01%) |
Dec 28, 2021 | 3.008 | 3.025 | 2.796 | 2.957 | 256,664 | -0.01(-0.29%) |
Dec 27, 2021 | 2.898 | 3.076 | 2.890 | 2.966 | 355,140 | +0.10(+3.55%) |
Dec 23, 2021 | 2.763 | 2.957 | 2.763 | 2.864 | 209,295 | +0.08(+3.05%) |
Dec 22, 2021 | 2.805 | 2.830 | 2.695 | 2.779 | 260,309 | -0.02(-0.61%) |
Dec 21, 2021 | 2.763 | 2.881 | 2.754 | 2.796 | 194,859 | +0.06(+2.17%) |
Dec 20, 2021 | 2.779 | 2.802 | 2.644 | 2.737 | 201,057 | -0.05(-1.82%) |
Dec 17, 2021 | 2.788 | 2.907 | 2.772 | 2.788 | 143,624 | -0.02(-0.60%) |
Dec 16, 2021 | 2.788 | 2.907 | 2.720 | 2.805 | 458,027 | +0.11(+4.09%) |
Dec 15, 2021 | 2.686 | 2.720 | 2.618 | 2.695 | 261,595 | -0.03(-1.24%) |
Dec 14, 2021 | 2.720 | 2.805 | 2.669 | 2.729 | 415,989 | -0.01(-0.31%) |
Dec 13, 2021 | 2.652 | 2.830 | 2.644 | 2.737 | 341,299 | +0.06(+2.22%) |
Dec 10, 2021 | 2.712 | 2.712 | 2.627 | 2.678 | 186,048 | +0.00(+0.00%) |
Dec 09, 2021 | 2.627 | 2.754 | 2.593 | 2.678 | 645,028 | +0.19(+7.85%) |
Dec 08, 2021 | 2.500 | 2.610 | 2.457 | 2.483 | 149,565 | +0.01(+0.34%) |
Dec 07, 2021 | 2.457 | 2.602 | 2.407 | 2.474 | 230,816 | +0.07(+2.82%) |
Dec 06, 2021 | 2.229 | 2.415 | 2.229 | 2.407 | 147,010 | +0.17(+7.58%) |
Dec 03, 2021 | 2.288 | 2.322 | 2.203 | 2.237 | 105,543 | -0.03(-1.12%) |
Dec 02, 2021 | 2.407 | 2.424 | 2.254 | 2.263 | 207,842 | -0.10(-4.30%) |
Dec 01, 2021 | 2.483 | 2.500 | 2.347 | 2.364 | 288,650 | -0.09(-3.79%) |
Nov 30, 2021 | 2.500 | 2.525 | 2.432 | 2.457 | 191,540 | -0.08(-3.01%) |
Nov 29, 2021 | 2.525 | 2.576 | 2.491 | 2.534 | 163,402 | -0.02(-0.66%) |
Nov 26, 2021 | 2.432 | 2.551 | 2.432 | 2.551 | 116,751 | +0.04(+1.69%) |
Nov 24, 2021 | 2.517 | 2.551 | 2.461 | 2.508 | 121,999 | -0.04(-1.66%) |
Nov 23, 2021 | 2.500 | 2.559 | 2.424 | 2.551 | 155,834 | +0.05(+2.03%) |
Nov 22, 2021 | 2.525 | 2.593 | 2.483 | 2.500 | 204,337 | -0.03(-1.34%) |
Nov 19, 2021 | 2.500 | 2.567 | 2.483 | 2.534 | 100,988 | +0.03(+1.36%) |
Nov 18, 2021 | 2.644 | 2.534 | 2.500 | 2.500 | 160,503 | +0.01(+0.34%) |
Nov 17, 2021 | 2.610 | 2.627 | 2.474 | 2.491 | 151,697 | -0.10(-3.92%) |
Nov 16, 2021 | 2.610 | 2.635 | 2.593 | 2.593 | 135,084 | +0.01(+0.33%) |
Nov 15, 2021 | 2.618 | 2.648 | 2.559 | 2.585 | 142,514 | -0.01(-0.33%) |
Nov 12, 2021 | 2.576 | 2.644 | 2.559 | 2.593 | 104,929 | +0.06(+2.34%) |
Nov 11, 2021 | 2.500 | 2.627 | 2.475 | 2.534 | 215,772 | +0.12(+4.91%) |
Nov 10, 2021 | 2.415 | 2.415 | 109,061 | -0.03(-1.38%) | ||
Nov 09, 2021 | 2.559 | 2.563 | 2.432 | 2.449 | 194,603 | -0.13(-4.93%) |
Nov 08, 2021 | 2.576 | 2.678 | 2.568 | 2.576 | 180,855 | +0.02(+0.66%) |
Nov 05, 2021 | 2.754 | 2.754 | 2.381 | 2.559 | 527,630 | -0.19(-7.08%) |
Nov 04, 2021 | 2.796 | 2.864 | 2.712 | 2.754 | 426,481 | +0.05(+1.88%) |
Nov 03, 2021 | 2.602 | 2.726 | 2.551 | 2.703 | 195,616 | +0.10(+3.91%) |
Nov 02, 2021 | 2.686 | 2.712 | 2.585 | 2.602 | 166,390 | -0.04(-1.60%) |