Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.470 | 2.560 | 2.470 | 2.480 | 2,978 | -0.02(-0.80%) |
Jan 28, 2022 | 2.430 | 2.580 | 2.410 | 2.500 | 3,042 | +0.08(+3.48%) |
Jan 27, 2022 | 2.450 | 2.450 | 2.416 | 2.416 | 5,910 | -0.02(-0.99%) |
Jan 26, 2022 | 2.400 | 2.500 | 2.400 | 2.440 | 6,613 | +0.02(+0.83%) |
Jan 25, 2022 | 2.490 | 2.530 | 2.320 | 2.420 | 28,814 | -0.08(-3.15%) |
Jan 24, 2022 | 2.810 | 2.810 | 2.447 | 2.499 | 17,884 | -0.31(-11.08%) |
Jan 21, 2022 | 2.725 | 2.820 | 2.697 | 2.810 | 6,527 | -0.07(-2.43%) |
Jan 20, 2022 | 2.850 | 2.890 | 2.752 | 2.880 | 7,982 | +0.06(+2.13%) |
Jan 19, 2022 | 2.770 | 2.850 | 2.770 | 2.820 | 1,567 | +0.09(+3.30%) |
Jan 18, 2022 | 2.780 | 2.780 | 2.730 | 2.730 | 2,122 | -0.06(-2.15%) |
Jan 14, 2022 | 2.790 | 0 | -0.07(-2.45%) | |||
Jan 13, 2022 | 2.800 | 2.940 | 2.762 | 2.860 | 20,204 | +0.04(+1.42%) |
Jan 12, 2022 | 2.850 | 2.850 | 2.810 | 2.820 | 3,787 | +0.07(+2.55%) |
Jan 11, 2022 | 2.800 | 2.804 | 2.630 | 2.750 | 11,119 | +0.01(+0.36%) |
Jan 10, 2022 | 2.780 | 2.820 | 2.720 | 2.740 | 4,673 | -0.03(-1.08%) |
Jan 07, 2022 | 2.870 | 2.940 | 2.749 | 2.770 | 10,512 | -0.03(-1.07%) |
Jan 06, 2022 | 2.620 | 2.830 | 2.620 | 2.800 | 4,390 | -0.03(-1.04%) |
Jan 05, 2022 | 2.760 | 2.829 | 2.760 | 2.829 | 3,423 | +0.06(+2.14%) |
Jan 04, 2022 | 2.830 | 2.830 | 2.770 | 2.770 | 1,962 | -0.04(-1.42%) |
Jan 03, 2022 | 2.923 | 2.923 | 2.795 | 2.810 | 2,463 | -0.12(-4.26%) |
Dec 31, 2021 | 3.080 | 3.080 | 2.716 | 2.935 | 12,939 | -0.08(-2.81%) |
Dec 30, 2021 | 2.700 | 3.020 | 2.700 | 3.020 | 20,514 | +0.24(+8.63%) |
Dec 29, 2021 | 2.850 | 2.850 | 2.720 | 2.780 | 2,766 | -0.02(-0.71%) |
Dec 28, 2021 | 2.540 | 2.978 | 2.540 | 2.800 | 17,436 | -0.10(-3.29%) |
Dec 27, 2021 | 2.900 | 2.910 | 2.780 | 2.895 | 6,603 | +0.03(+0.88%) |
Dec 23, 2021 | 2.780 | 2.980 | 2.780 | 2.870 | 5,367 | +0.17(+6.30%) |
Dec 22, 2021 | 2.790 | 2.790 | 2.650 | 2.700 | 4,938 | -0.13(-4.57%) |
Dec 21, 2021 | 2.645 | 2.829 | 2.645 | 2.829 | 1,651 | +0.09(+3.26%) |
Dec 20, 2021 | 2.650 | 2.740 | 2.650 | 2.740 | 7,975 | -0.06(-2.14%) |
Dec 17, 2021 | 2.680 | 2.800 | 2.680 | 2.800 | 15,370 | +0.10(+3.79%) |
Dec 16, 2021 | 2.890 | 2.910 | 2.630 | 2.698 | 53,679 | -0.05(-1.90%) |
Dec 15, 2021 | 2.760 | 2.825 | 2.731 | 2.750 | 5,466 | -0.02(-0.72%) |
Dec 14, 2021 | 2.780 | 2.780 | 2.760 | 2.770 | 4,700 | -0.02(-0.72%) |
Dec 13, 2021 | 2.930 | 2.930 | 2.740 | 2.790 | 6,264 | -0.18(-6.06%) |
Dec 10, 2021 | 2.920 | 2.970 | 2.880 | 2.970 | 15,874 | +0.06(+2.06%) |
Dec 09, 2021 | 2.910 | 2.960 | 2.910 | 2.910 | 3,763 | -0.05(-1.69%) |
Dec 08, 2021 | 3.050 | 3.050 | 2.880 | 2.960 | 15,625 | -0.06(-1.99%) |
Dec 07, 2021 | 2.850 | 3.020 | 2.850 | 3.020 | 7,175 | +0.13(+4.53%) |
Dec 06, 2021 | 2.870 | 3.000 | 2.800 | 2.889 | 11,235 | +0.03(+1.01%) |
Dec 03, 2021 | 2.900 | 2.950 | 2.860 | 2.860 | 4,404 | -0.17(-5.61%) |
Dec 02, 2021 | 2.930 | 3.290 | 2.880 | 3.030 | 23,063 | +0.05(+1.68%) |
Dec 01, 2021 | 3.180 | 3.270 | 2.950 | 2.980 | 59,068 | -0.24(-7.45%) |
Nov 30, 2021 | 3.260 | 3.551 | 3.180 | 3.220 | 105,050 | -0.16(-4.73%) |
Nov 29, 2021 | 3.690 | 3.900 | 3.360 | 3.380 | 191,191 | -0.28(-7.70%) |
Nov 26, 2021 | 3.520 | 3.740 | 3.220 | 3.662 | 41,367 | -0.02(-0.49%) |
Nov 24, 2021 | 3.350 | 3.700 | 3.260 | 3.680 | 39,791 | +0.21(+6.05%) |
Nov 23, 2021 | 3.390 | 3.470 | 3.170 | 3.470 | 14,367 | +0.12(+3.58%) |
Nov 22, 2021 | 3.320 | 3.350 | 3.270 | 3.350 | 8,061 | +0.04(+1.06%) |
Nov 19, 2021 | 3.370 | 3.370 | 3.300 | 3.315 | 24,107 | -0.04(-1.34%) |
Nov 18, 2021 | 3.495 | 3.380 | 3.360 | 3.360 | 2,105 | -0.04(-1.18%) |
Nov 17, 2021 | 3.420 | 3.430 | 3.360 | 3.400 | 16,108 | -0.10(-2.86%) |
Nov 16, 2021 | 3.520 | 3.520 | 3.410 | 3.500 | 3,623 | +0.03(+0.86%) |
Nov 15, 2021 | 3.410 | 3.510 | 3.330 | 3.470 | 3,862 | +0.00(+0.00%) |
Nov 12, 2021 | 3.520 | 3.520 | 3.443 | 3.470 | 1,379 | +0.08(+2.36%) |
Nov 11, 2021 | 3.440 | 3.440 | 3.320 | 3.390 | 3,239 | -0.08(-2.31%) |
Nov 10, 2021 | 3.450 | 3.470 | 2,708 | -0.00(-0.10%) | ||
Nov 09, 2021 | 3.670 | 3.670 | 3.460 | 3.473 | 14,092 | -0.15(-4.05%) |
Nov 08, 2021 | 3.490 | 3.650 | 3.471 | 3.620 | 14,360 | +0.13(+3.72%) |
Nov 05, 2021 | 3.410 | 3.600 | 3.320 | 3.490 | 57,453 | +0.11(+3.25%) |
Nov 04, 2021 | 3.320 | 3.394 | 3.320 | 3.380 | 1,502 | -0.02(-0.59%) |
Nov 03, 2021 | 3.325 | 3.484 | 3.320 | 3.400 | 16,580 | +0.07(+2.10%) |
Nov 02, 2021 | 3.320 | 3.350 | 3.320 | 3.330 | 5,968 | -0.01(-0.30%) |