Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.940 | 3.060 | 2,167,627 | +0.07(+2.34%) | ||
Jan 28, 2022 | 2.760 | 2.990 | 2.705 | 2.990 | 3,192,575 | +0.24(+8.73%) |
Jan 27, 2022 | 2.950 | 3.015 | 2.720 | 2.750 | 2,242,256 | -0.15(-5.17%) |
Jan 26, 2022 | 3.020 | 3.060 | 2.890 | 2.900 | 1,724,662 | -0.07(-2.36%) |
Jan 25, 2022 | 3.030 | 3.100 | 2.930 | 2.970 | 2,493,886 | -0.12(-3.88%) |
Jan 24, 2022 | 3.020 | 3.110 | 2.810 | 3.090 | 2,572,515 | +0.01(+0.32%) |
Jan 21, 2022 | 3.070 | 3.115 | 2.970 | 3.080 | 2,602,231 | -0.01(-0.32%) |
Jan 20, 2022 | 3.120 | 3.270 | 3.080 | 3.090 | 1,121,022 | -0.03(-0.96%) |
Jan 19, 2022 | 3.210 | 3.220 | 3.110 | 3.120 | 1,543,636 | -0.06(-1.89%) |
Jan 18, 2022 | 3.200 | 3.235 | 3.155 | 3.180 | 1,493,583 | -0.08(-2.45%) |
Jan 14, 2022 | 3.260 | 0 | -0.03(-0.91%) | |||
Jan 13, 2022 | 3.300 | 3.410 | 3.260 | 3.290 | 924,728 | +0.00(+0.00%) |
Jan 12, 2022 | 3.310 | 3.395 | 3.270 | 3.290 | 1,625,413 | -0.01(-0.30%) |
Jan 11, 2022 | 3.250 | 3.300 | 3.160 | 3.300 | 1,065,765 | +0.04(+1.23%) |
Jan 10, 2022 | 3.160 | 3.260 | 3.085 | 3.260 | 1,974,959 | +0.06(+1.87%) |
Jan 07, 2022 | 3.050 | 3.205 | 3.025 | 3.200 | 1,541,207 | +0.13(+4.23%) |
Jan 06, 2022 | 3.130 | 3.150 | 3.020 | 3.070 | 1,553,451 | -0.07(-2.23%) |
Jan 05, 2022 | 3.350 | 3.410 | 3.090 | 3.140 | 3,130,314 | -0.23(-6.82%) |
Jan 04, 2022 | 3.410 | 3.480 | 3.360 | 3.370 | 1,157,184 | -0.02(-0.59%) |
Jan 03, 2022 | 3.330 | 3.465 | 3.330 | 3.390 | 3,446,987 | +0.08(+2.42%) |
Dec 31, 2021 | 3.250 | 3.335 | 3.245 | 3.310 | 854,944 | +0.04(+1.22%) |
Dec 30, 2021 | 3.260 | 3.350 | 3.260 | 3.270 | 682,069 | -0.01(-0.30%) |
Dec 29, 2021 | 3.340 | 3.365 | 3.210 | 3.280 | 888,225 | -0.06(-1.80%) |
Dec 28, 2021 | 3.350 | 3.410 | 3.330 | 3.340 | 1,374,835 | -0.04(-1.18%) |
Dec 27, 2021 | 3.440 | 3.440 | 3.350 | 3.380 | 1,029,969 | -0.04(-1.17%) |
Dec 23, 2021 | 3.400 | 3.440 | 3.323 | 3.420 | 1,826,248 | +0.02(+0.59%) |
Dec 22, 2021 | 3.330 | 3.410 | 3.305 | 3.400 | 2,479,168 | +0.04(+1.19%) |
Dec 21, 2021 | 3.210 | 3.360 | 3.180 | 3.360 | 1,603,168 | +0.19(+5.99%) |
Dec 20, 2021 | 3.080 | 3.205 | 3.065 | 3.170 | 1,853,729 | -0.08(-2.46%) |
Dec 17, 2021 | 3.060 | 3.250 | 2.965 | 3.250 | 3,639,679 | +0.18(+5.86%) |
Dec 16, 2021 | 3.220 | 3.230 | 2.990 | 3.070 | 1,925,644 | -0.10(-3.15%) |
Dec 15, 2021 | 3.150 | 3.220 | 3.060 | 3.170 | 2,427,865 | +0.01(+0.32%) |
Dec 14, 2021 | 3.280 | 3.280 | 3.115 | 3.160 | 1,666,604 | -0.13(-3.95%) |
Dec 13, 2021 | 3.430 | 3.440 | 3.245 | 3.290 | 4,081,601 | +0.24(+7.87%) |
Dec 10, 2021 | 3.150 | 3.165 | 2.985 | 3.050 | 2,541,692 | -0.07(-2.24%) |
Dec 09, 2021 | 3.180 | 3.295 | 3.100 | 3.120 | 1,099,503 | -0.12(-3.70%) |
Dec 08, 2021 | 3.120 | 3.250 | 3.073 | 3.240 | 1,733,118 | +0.12(+3.85%) |
Dec 07, 2021 | 3.050 | 3.150 | 3.040 | 3.120 | 1,365,933 | +0.06(+1.96%) |
Dec 06, 2021 | 2.960 | 3.060 | 2.890 | 3.060 | 1,369,460 | +0.13(+4.44%) |
Dec 03, 2021 | 3.050 | 3.050 | 2.885 | 2.930 | 1,548,903 | -0.11(-3.62%) |
Dec 02, 2021 | 2.960 | 3.075 | 2.910 | 3.040 | 1,295,246 | +0.12(+4.11%) |
Dec 01, 2021 | 3.190 | 3.230 | 2.910 | 2.920 | 2,135,966 | -0.15(-4.89%) |
Nov 30, 2021 | 3.080 | 3.130 | 2.980 | 3.070 | 1,958,675 | -0.06(-1.92%) |
Nov 29, 2021 | 3.300 | 3.300 | 3.100 | 3.130 | 2,032,610 | -0.08(-2.49%) |
Nov 26, 2021 | 3.190 | 3.240 | 3.100 | 3.210 | 1,641,874 | -0.16(-4.75%) |
Nov 24, 2021 | 3.370 | 3.440 | 3.321 | 3.370 | 951,628 | -0.02(-0.59%) |
Nov 23, 2021 | 3.390 | 3.480 | 3.350 | 3.390 | 1,484,910 | +0.02(+0.59%) |
Nov 22, 2021 | 3.310 | 3.410 | 3.280 | 3.370 | 2,073,428 | +0.09(+2.74%) |
Nov 19, 2021 | 3.250 | 3.355 | 3.210 | 3.280 | 2,727,313 | -0.03(-0.91%) |
Nov 18, 2021 | 3.510 | 3.530 | 3.230 | 3.310 | 3,835,486 | -0.16(-4.61%) |
Nov 17, 2021 | 3.490 | 3.570 | 3.440 | 3.470 | 2,073,927 | -0.05(-1.42%) |
Nov 16, 2021 | 3.590 | 3.600 | 3.440 | 3.520 | 1,612,705 | -0.12(-3.30%) |
Nov 15, 2021 | 3.670 | 3.700 | 3.580 | 3.640 | 3,423,463 | +0.00(+0.00%) |
Nov 12, 2021 | 3.640 | 3.660 | 3.520 | 3.640 | 2,279,226 | +0.00(+0.00%) |
Nov 11, 2021 | 3.500 | 3.700 | 3.495 | 3.640 | 3,793,173 | +0.26(+7.69%) |
Nov 10, 2021 | 3.480 | 3.380 | 3.380 | 3,940,822 | -0.11(-3.15%) | |
Nov 09, 2021 | 3.480 | 3.500 | 3.290 | 3.490 | 2,915,084 | +0.22(+6.73%) |
Nov 08, 2021 | 3.360 | 3.360 | 3.210 | 3.270 | 1,903,225 | -0.03(-0.91%) |
Nov 05, 2021 | 3.250 | 3.370 | 3.220 | 3.300 | 2,816,131 | +0.12(+3.77%) |
Nov 04, 2021 | 3.420 | 3.480 | 3.130 | 3.180 | 2,729,184 | -0.20(-5.92%) |
Nov 03, 2021 | 3.050 | 3.415 | 3.030 | 3.380 | 5,233,802 | +0.35(+11.55%) |
Nov 02, 2021 | 3.080 | 3.170 | 2.940 | 3.030 | 1,913,302 | +0.00(+0.00%) |