Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.910 | 1.990 | 1.990 | 4,332,839 | +0.08(+4.19%) | |
Jan 28, 2022 | 1.870 | 1.920 | 1.770 | 1.910 | 4,523,507 | +0.08(+4.37%) |
Jan 27, 2022 | 2.020 | 2.050 | 1.810 | 1.830 | 3,090,643 | -0.14(-7.11%) |
Jan 26, 2022 | 2.080 | 2.150 | 1.970 | 1.970 | 2,986,068 | -0.06(-2.96%) |
Jan 25, 2022 | 1.950 | 2.070 | 1.940 | 2.030 | 3,265,100 | -0.04(-1.93%) |
Jan 24, 2022 | 1.930 | 2.070 | 1.845 | 2.070 | 5,062,387 | +0.07(+3.50%) |
Jan 21, 2022 | 2.020 | 2.090 | 1.990 | 2.000 | 4,376,691 | -0.04(-1.96%) |
Jan 20, 2022 | 2.090 | 2.200 | 2.040 | 2.040 | 3,390,702 | -0.05(-2.39%) |
Jan 19, 2022 | 2.090 | 2.210 | 2.080 | 2.090 | 3,268,453 | +0.04(+1.95%) |
Jan 18, 2022 | 2.200 | 2.200 | 2.050 | 2.050 | 3,047,766 | -0.15(-6.82%) |
Jan 14, 2022 | 2.200 | 0 | +0.07(+3.29%) | |||
Jan 13, 2022 | 2.230 | 2.310 | 2.130 | 2.130 | 3,462,356 | -0.08(-3.62%) |
Jan 12, 2022 | 2.290 | 2.328 | 2.200 | 2.210 | 2,756,525 | -0.08(-3.49%) |
Jan 11, 2022 | 2.280 | 2.365 | 2.250 | 2.290 | 1,966,054 | +0.02(+0.88%) |
Jan 10, 2022 | 2.190 | 2.280 | 2.155 | 2.270 | 2,338,461 | +0.06(+2.71%) |
Jan 07, 2022 | 2.280 | 2.318 | 2.190 | 2.210 | 2,400,995 | -0.05(-2.21%) |
Jan 06, 2022 | 2.260 | 2.320 | 2.204 | 2.260 | 2,746,286 | +0.02(+0.89%) |
Jan 05, 2022 | 2.360 | 2.430 | 2.240 | 2.240 | 2,807,492 | -0.12(-5.08%) |
Jan 04, 2022 | 2.470 | 2.485 | 2.310 | 2.360 | 2,324,595 | -0.09(-3.67%) |
Jan 03, 2022 | 2.280 | 2.480 | 2.280 | 2.450 | 2,485,276 | +0.19(+8.41%) |
Dec 31, 2021 | 2.290 | 2.350 | 2.240 | 2.260 | 3,545,016 | -0.03(-1.31%) |
Dec 30, 2021 | 2.310 | 2.395 | 2.265 | 2.290 | 2,186,642 | +0.00(+0.00%) |
Dec 29, 2021 | 2.290 | 2.328 | 2.215 | 2.290 | 2,286,995 | +0.01(+0.44%) |
Dec 28, 2021 | 2.420 | 2.470 | 2.200 | 2.280 | 6,218,510 | -0.12(-5.00%) |
Dec 27, 2021 | 2.500 | 2.510 | 2.390 | 2.400 | 2,479,984 | -0.13(-5.14%) |
Dec 23, 2021 | 2.510 | 2.570 | 2.465 | 2.530 | 1,629,985 | +0.05(+2.02%) |
Dec 22, 2021 | 2.500 | 2.530 | 2.430 | 2.480 | 2,088,721 | -0.01(-0.40%) |
Dec 21, 2021 | 2.480 | 2.540 | 2.440 | 2.490 | 3,045,632 | +0.01(+0.40%) |
Dec 20, 2021 | 2.390 | 2.520 | 2.350 | 2.480 | 2,794,191 | +0.03(+1.22%) |
Dec 17, 2021 | 2.360 | 2.570 | 2.340 | 2.450 | 16,356,788 | +0.08(+3.38%) |
Dec 16, 2021 | 2.490 | 2.490 | 2.334 | 2.370 | 3,593,853 | -0.08(-3.27%) |
Dec 15, 2021 | 2.420 | 2.450 | 2.220 | 2.450 | 5,897,068 | +0.07(+2.94%) |
Dec 14, 2021 | 2.500 | 2.530 | 2.360 | 2.380 | 5,023,226 | -0.17(-6.67%) |
Dec 13, 2021 | 2.490 | 2.580 | 2.430 | 2.550 | 3,518,028 | +0.05(+2.00%) |
Dec 10, 2021 | 2.590 | 2.630 | 2.480 | 2.500 | 2,447,439 | -0.05(-1.96%) |
Dec 09, 2021 | 2.660 | 2.720 | 2.550 | 2.550 | 2,327,414 | -0.15(-5.56%) |
Dec 08, 2021 | 2.720 | 2.731 | 2.630 | 2.700 | 2,130,809 | -0.01(-0.37%) |
Dec 07, 2021 | 2.610 | 2.750 | 2.610 | 2.710 | 3,264,355 | +0.17(+6.69%) |
Dec 06, 2021 | 2.520 | 2.590 | 2.430 | 2.540 | 2,660,715 | +0.02(+0.79%) |
Dec 03, 2021 | 2.700 | 2.700 | 2.510 | 2.520 | 3,484,573 | -0.15(-5.62%) |
Dec 02, 2021 | 2.560 | 2.685 | 2.515 | 2.670 | 3,298,317 | +0.10(+3.89%) |
Dec 01, 2021 | 2.710 | 2.715 | 2.560 | 2.570 | 3,300,654 | -0.14(-5.17%) |
Nov 30, 2021 | 2.600 | 2.740 | 2.585 | 2.710 | 3,777,047 | +0.09(+3.44%) |
Nov 29, 2021 | 2.670 | 2.740 | 2.610 | 2.620 | 2,578,274 | -0.05(-1.87%) |
Nov 26, 2021 | 2.750 | 2.765 | 2.630 | 2.670 | 2,404,788 | -0.12(-4.30%) |
Nov 24, 2021 | 2.730 | 2.815 | 2.680 | 2.790 | 2,183,098 | +0.04(+1.45%) |
Nov 23, 2021 | 2.670 | 2.780 | 2.610 | 2.750 | 2,891,478 | +0.09(+3.38%) |
Nov 22, 2021 | 2.780 | 2.780 | 2.650 | 2.660 | 2,613,653 | -0.12(-4.32%) |
Nov 19, 2021 | 2.760 | 2.810 | 2.720 | 2.780 | 1,785,598 | +0.02(+0.72%) |
Nov 18, 2021 | 2.820 | 2.770 | 2.740 | 2.760 | 2,647,993 | -0.04(-1.43%) |
Nov 17, 2021 | 2.850 | 2.900 | 2.760 | 2.800 | 2,627,567 | -0.04(-1.41%) |
Nov 16, 2021 | 2.850 | 2.880 | 2.800 | 2.840 | 2,484,248 | -0.03(-1.05%) |
Nov 15, 2021 | 2.890 | 2.920 | 2.843 | 2.870 | 2,591,748 | +0.00(+0.00%) |
Nov 12, 2021 | 2.990 | 2.990 | 2.850 | 2.870 | 2,276,802 | -0.08(-2.71%) |
Nov 11, 2021 | 2.880 | 3.075 | 2.845 | 2.950 | 3,425,136 | +0.18(+6.31%) |
Nov 10, 2021 | 2.830 | 2.775 | 2,432,053 | -0.08(-2.97%) | ||
Nov 09, 2021 | 2.870 | 2.890 | 2.770 | 2.860 | 2,088,782 | -0.01(-0.35%) |
Nov 08, 2021 | 2.950 | 2.960 | 2.815 | 2.870 | 2,473,589 | -0.06(-2.05%) |
Nov 05, 2021 | 3.060 | 3.065 | 2.870 | 2.930 | 2,718,915 | -0.11(-3.62%) |
Nov 04, 2021 | 3.110 | 3.300 | 3.005 | 3.040 | 2,748,532 | -0.30(-8.98%) |
Nov 03, 2021 | 3.240 | 3.350 | 3.180 | 3.340 | 2,355,606 | +0.10(+3.09%) |
Nov 02, 2021 | 3.090 | 3.250 | 3.080 | 3.240 | 2,319,053 | +0.11(+3.51%) |