Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.070 | 3.190 | 3,253,861 | +0.11(+3.57%) | ||
Jan 28, 2022 | 2.960 | 3.090 | 2.890 | 3.080 | 3,656,693 | +0.06(+1.99%) |
Jan 27, 2022 | 3.100 | 3.205 | 2.970 | 3.020 | 4,408,881 | -0.06(-1.95%) |
Jan 26, 2022 | 3.260 | 3.305 | 3.070 | 3.080 | 3,164,419 | -0.10(-3.14%) |
Jan 25, 2022 | 3.150 | 3.240 | 3.020 | 3.180 | 3,396,540 | -0.04(-1.24%) |
Jan 24, 2022 | 3.160 | 3.240 | 2.940 | 3.220 | 6,571,776 | +0.01(+0.31%) |
Jan 21, 2022 | 3.250 | 3.440 | 3.185 | 3.210 | 5,268,608 | -0.11(-3.31%) |
Jan 20, 2022 | 3.350 | 3.570 | 3.300 | 3.320 | 4,500,781 | -0.03(-0.90%) |
Jan 19, 2022 | 3.350 | 3.430 | 3.250 | 3.350 | 4,637,197 | +0.01(+0.30%) |
Jan 18, 2022 | 3.310 | 3.425 | 3.180 | 3.340 | 4,371,649 | +0.07(+2.14%) |
Jan 14, 2022 | 3.270 | 0 | -0.06(-1.80%) | |||
Jan 13, 2022 | 3.600 | 3.600 | 3.305 | 3.330 | 4,812,012 | -0.22(-6.20%) |
Jan 12, 2022 | 3.730 | 3.779 | 3.530 | 3.550 | 3,849,354 | -0.16(-4.31%) |
Jan 11, 2022 | 3.780 | 3.810 | 3.590 | 3.710 | 4,804,283 | -0.05(-1.33%) |
Jan 10, 2022 | 3.580 | 3.770 | 3.510 | 3.760 | 3,582,834 | +0.18(+5.03%) |
Jan 07, 2022 | 3.560 | 3.647 | 3.470 | 3.580 | 1,853,586 | +0.03(+0.85%) |
Jan 06, 2022 | 3.600 | 3.670 | 3.450 | 3.550 | 3,568,484 | -0.04(-1.11%) |
Jan 05, 2022 | 3.710 | 3.865 | 3.450 | 3.590 | 6,010,581 | -0.12(-3.23%) |
Jan 04, 2022 | 3.860 | 3.980 | 3.640 | 3.710 | 4,099,335 | -0.14(-3.64%) |
Jan 03, 2022 | 3.810 | 3.920 | 3.740 | 3.850 | 4,423,236 | +0.09(+2.39%) |
Dec 31, 2021 | 3.960 | 4.000 | 3.760 | 3.760 | 4,081,985 | -0.19(-4.81%) |
Dec 30, 2021 | 3.950 | 4.140 | 3.920 | 3.950 | 5,004,812 | +0.00(+0.00%) |
Dec 29, 2021 | 4.020 | 4.045 | 3.830 | 3.950 | 3,613,716 | -0.05(-1.25%) |
Dec 28, 2021 | 4.000 | 4.145 | 3.950 | 4.000 | 3,409,291 | -0.13(-3.15%) |
Dec 27, 2021 | 4.280 | 4.320 | 4.080 | 4.130 | 3,313,077 | -0.12(-2.82%) |
Dec 23, 2021 | 4.130 | 4.410 | 4.070 | 4.250 | 4,217,118 | +0.12(+2.91%) |
Dec 22, 2021 | 3.940 | 4.160 | 3.910 | 4.130 | 3,926,498 | +0.18(+4.56%) |
Dec 21, 2021 | 3.800 | 3.970 | 3.790 | 3.950 | 4,784,273 | +0.21(+5.61%) |
Dec 20, 2021 | 3.750 | 3.810 | 3.610 | 3.740 | 5,482,296 | +0.02(+0.57%) |
Dec 17, 2021 | 3.570 | 3.830 | 3.550 | 3.719 | 15,104,736 | +0.01(+0.24%) |
Dec 16, 2021 | 4.340 | 4.355 | 3.700 | 3.710 | 9,867,463 | -0.61(-14.12%) |
Dec 15, 2021 | 4.290 | 4.720 | 3.780 | 4.320 | 21,900,400 | +0.05(+1.17%) |
Dec 14, 2021 | 4.270 | 4.570 | 4.230 | 4.270 | 7,058,332 | -0.24(-5.32%) |
Dec 13, 2021 | 4.600 | 4.660 | 4.420 | 4.510 | 5,757,891 | -0.16(-3.43%) |
Dec 10, 2021 | 5.000 | 5.030 | 4.660 | 4.670 | 4,244,769 | -0.27(-5.47%) |
Dec 09, 2021 | 4.940 | 5.250 | 4.930 | 4.940 | 2,887,482 | -0.32(-6.08%) |
Dec 08, 2021 | 5.270 | 5.345 | 5.120 | 5.260 | 3,927,977 | -0.01(-0.19%) |
Dec 07, 2021 | 5.090 | 5.340 | 5.080 | 5.270 | 3,941,211 | +0.25(+4.98%) |
Dec 06, 2021 | 4.820 | 5.130 | 4.630 | 5.020 | 5,349,799 | +0.03(+0.60%) |
Dec 03, 2021 | 5.310 | 5.330 | 4.860 | 4.990 | 4,041,041 | -0.29(-5.49%) |
Dec 02, 2021 | 5.260 | 5.300 | 5.100 | 5.280 | 4,426,389 | +0.01(+0.19%) |
Dec 01, 2021 | 5.710 | 5.840 | 5.220 | 5.270 | 5,765,602 | -0.33(-5.89%) |
Nov 30, 2021 | 5.790 | 5.940 | 5.510 | 5.600 | 8,146,048 | -0.24(-4.11%) |
Nov 29, 2021 | 6.010 | 6.035 | 5.840 | 5.840 | 5,624,307 | +0.01(+0.17%) |
Nov 26, 2021 | 5.900 | 5.910 | 5.700 | 5.830 | 3,547,849 | -0.22(-3.64%) |
Nov 24, 2021 | 6.090 | 6.265 | 6.040 | 6.050 | 3,065,926 | -0.08(-1.36%) |
Nov 23, 2021 | 6.160 | 6.469 | 6.000 | 6.133 | 5,544,854 | -0.04(-0.73%) |
Nov 22, 2021 | 6.220 | 6.340 | 5.870 | 6.178 | 6,345,841 | -0.04(-0.59%) |
Nov 19, 2021 | 6.220 | 6.465 | 6.180 | 6.215 | 5,374,742 | -0.06(-0.88%) |
Nov 18, 2021 | 6.730 | 6.315 | 6.250 | 6.270 | 4,474,579 | -0.46(-6.84%) |
Nov 17, 2021 | 6.620 | 6.840 | 6.450 | 6.730 | 7,078,020 | +0.04(+0.60%) |
Nov 16, 2021 | 6.540 | 6.750 | 6.380 | 6.690 | 5,448,078 | -0.01(-0.15%) |
Nov 15, 2021 | 6.790 | 6.910 | 6.570 | 6.700 | 4,317,463 | -0.04(-0.59%) |
Nov 12, 2021 | 6.760 | 6.980 | 6.705 | 6.740 | 4,876,815 | -0.02(-0.30%) |
Nov 11, 2021 | 6.270 | 7.065 | 6.270 | 6.760 | 9,229,465 | +0.26(+4.00%) |
Nov 10, 2021 | 6.290 | 6.500 | 10,013,376 | -0.14(-2.11%) | ||
Nov 09, 2021 | 6.300 | 6.710 | 6.060 | 6.640 | 12,601,256 | +0.25(+3.91%) |
Nov 08, 2021 | 6.260 | 6.670 | 6.140 | 6.390 | 12,572,071 | +0.21(+3.40%) |
Nov 05, 2021 | 5.320 | 6.870 | 5.050 | 6.180 | 53,097,688 | +1.24(+25.10%) |
Nov 04, 2021 | 4.980 | 5.020 | 4.889 | 4.940 | 4,353,819 | -0.09(-1.79%) |
Nov 03, 2021 | 5.040 | 5.090 | 4.850 | 5.030 | 5,681,717 | -0.05(-0.98%) |
Nov 02, 2021 | 4.990 | 5.250 | 4.700 | 5.080 | 11,910,503 | +0.45(+9.72%) |