Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.150 | 1.190 | 1.110 | 1.170 | 146,005 | -0.01(-0.85%) |
Jan 28, 2022 | 1.190 | 1.195 | 1.106 | 1.180 | 281,111 | -0.01(-1.11%) |
Jan 27, 2022 | 1.340 | 1.340 | 1.130 | 1.193 | 634,015 | -0.33(-21.50%) |
Jan 26, 2022 | 1.405 | 1.550 | 1.310 | 1.520 | 385,403 | +0.21(+16.03%) |
Jan 25, 2022 | 1.430 | 1.430 | 1.150 | 1.310 | 529,381 | -0.10(-7.09%) |
Jan 24, 2022 | 1.800 | 1.800 | 1.380 | 1.410 | 608,848 | -0.38(-21.23%) |
Jan 21, 2022 | 1.750 | 1.930 | 1.750 | 1.790 | 562,163 | -0.20(-10.05%) |
Jan 20, 2022 | 1.890 | 2.100 | 1.890 | 1.990 | 127,366 | +0.00(+0.15%) |
Jan 19, 2022 | 2.100 | 2.110 | 1.956 | 1.987 | 223,393 | -0.10(-4.93%) |
Jan 18, 2022 | 2.140 | 2.156 | 2.070 | 2.090 | 99,555 | -0.01(-0.48%) |
Jan 14, 2022 | 2.100 | 0 | -0.07(-3.23%) | |||
Jan 13, 2022 | 2.242 | 2.242 | 2.160 | 2.170 | 101,137 | -0.03(-1.36%) |
Jan 12, 2022 | 2.230 | 2.330 | 2.170 | 2.200 | 134,865 | -0.13(-5.58%) |
Jan 11, 2022 | 2.230 | 2.330 | 2.113 | 2.330 | 105,711 | +0.17(+7.87%) |
Jan 10, 2022 | 2.100 | 2.350 | 2.100 | 2.160 | 153,368 | -0.08(-3.57%) |
Jan 07, 2022 | 2.170 | 2.335 | 2.170 | 2.240 | 100,873 | -0.01(-0.44%) |
Jan 06, 2022 | 2.470 | 2.470 | 2.180 | 2.250 | 69,408 | -0.07(-3.02%) |
Jan 05, 2022 | 2.420 | 2.420 | 2.300 | 2.320 | 110,285 | -0.08(-3.33%) |
Jan 04, 2022 | 2.420 | 2.450 | 2.310 | 2.400 | 90,390 | +0.01(+0.42%) |
Jan 03, 2022 | 2.510 | 2.510 | 2.320 | 2.390 | 142,846 | +0.10(+4.34%) |
Dec 31, 2021 | 2.310 | 2.330 | 2.257 | 2.291 | 169,055 | -0.02(-0.66%) |
Dec 30, 2021 | 2.226 | 2.360 | 2.191 | 2.306 | 252,152 | +0.19(+8.76%) |
Dec 29, 2021 | 2.237 | 2.237 | 2.100 | 2.120 | 228,745 | -0.10(-4.50%) |
Dec 28, 2021 | 2.240 | 2.260 | 2.200 | 2.220 | 52,718 | -0.02(-0.89%) |
Dec 27, 2021 | 2.080 | 2.530 | 2.080 | 2.240 | 54,506 | -0.03(-1.32%) |
Dec 23, 2021 | 2.200 | 2.295 | 2.190 | 2.270 | 62,771 | +0.07(+3.18%) |
Dec 22, 2021 | 2.430 | 2.430 | 2.170 | 2.200 | 70,387 | -0.08(-3.51%) |
Dec 21, 2021 | 2.100 | 2.300 | 2.100 | 2.280 | 84,501 | +0.06(+2.70%) |
Dec 20, 2021 | 2.200 | 2.250 | 2.150 | 2.220 | 104,147 | -0.04(-1.64%) |
Dec 17, 2021 | 2.330 | 2.330 | 2.257 | 2.257 | 119,794 | -0.09(-3.95%) |
Dec 16, 2021 | 2.490 | 2.490 | 2.255 | 2.350 | 123,694 | +0.06(+2.62%) |
Dec 15, 2021 | 2.240 | 2.344 | 2.160 | 2.290 | 123,270 | +0.06(+2.65%) |
Dec 14, 2021 | 2.280 | 2.370 | 2.231 | 2.231 | 163,351 | -0.16(-6.64%) |
Dec 13, 2021 | 2.400 | 2.400 | 2.350 | 2.389 | 99,729 | +0.02(+0.82%) |
Dec 10, 2021 | 2.372 | 2.436 | 2.341 | 2.370 | 128,478 | -0.08(-3.23%) |
Dec 09, 2021 | 2.450 | 2.533 | 2.390 | 2.449 | 106,970 | -0.02(-0.85%) |
Dec 08, 2021 | 2.340 | 2.610 | 2.340 | 2.470 | 192,867 | +0.07(+2.92%) |
Dec 07, 2021 | 2.240 | 2.430 | 2.240 | 2.400 | 165,761 | +0.09(+3.87%) |
Dec 06, 2021 | 2.410 | 2.410 | 2.140 | 2.311 | 101,222 | -0.07(-2.85%) |
Dec 03, 2021 | 2.540 | 2.540 | 2.270 | 2.378 | 192,670 | -0.01(-0.49%) |
Dec 02, 2021 | 2.600 | 2.600 | 2.370 | 2.390 | 87,743 | -0.08(-3.24%) |
Dec 01, 2021 | 2.500 | 2.650 | 2.470 | 2.470 | 103,839 | +0.00(+0.00%) |
Nov 30, 2021 | 2.455 | 2.575 | 2.370 | 2.470 | 209,126 | -0.16(-6.08%) |
Nov 29, 2021 | 2.620 | 2.750 | 2.505 | 2.630 | 93,296 | -0.03(-1.13%) |
Nov 26, 2021 | 2.665 | 2.770 | 2.500 | 2.660 | 141,261 | -0.16(-5.67%) |
Nov 24, 2021 | 2.870 | 2.880 | 2.800 | 2.820 | 37,097 | -0.01(-0.26%) |
Nov 23, 2021 | 2.800 | 2.891 | 2.800 | 2.827 | 67,722 | -0.08(-2.84%) |
Nov 22, 2021 | 2.774 | 3.000 | 2.761 | 2.910 | 220,462 | +0.13(+4.68%) |
Nov 19, 2021 | 2.900 | 2.900 | 2.700 | 2.780 | 176,686 | -0.04(-1.50%) |
Nov 18, 2021 | 3.050 | 2.822 | 2.804 | 2.822 | 103,686 | -0.05(-1.66%) |
Nov 17, 2021 | 2.695 | 3.060 | 2.695 | 2.870 | 284,334 | +0.12(+4.36%) |
Nov 16, 2021 | 2.751 | 2.800 | 2.690 | 2.750 | 110,732 | -0.08(-2.83%) |
Nov 15, 2021 | 2.968 | 3.000 | 2.640 | 2.830 | 148,081 | -0.06(-2.08%) |
Nov 12, 2021 | 2.950 | 3.043 | 2.890 | 2.890 | 152,224 | -0.12(-3.99%) |
Nov 11, 2021 | 2.990 | 3.060 | 2.880 | 3.010 | 128,696 | +0.02(+0.67%) |
Nov 10, 2021 | 3.190 | 2.990 | 187,945 | -0.07(-2.29%) | ||
Nov 09, 2021 | 3.300 | 3.390 | 2.850 | 3.060 | 288,722 | -0.09(-2.87%) |
Nov 08, 2021 | 2.820 | 3.160 | 2.697 | 3.151 | 538,588 | +0.51(+19.11%) |
Nov 05, 2021 | 2.750 | 2.760 | 2.597 | 2.645 | 135,719 | -0.04(-1.31%) |
Nov 04, 2021 | 2.680 | 2.700 | 2.648 | 2.680 | 115,228 | +0.10(+3.88%) |
Nov 03, 2021 | 2.720 | 2.720 | 2.490 | 2.580 | 176,700 | +0.11(+4.41%) |
Nov 02, 2021 | 2.400 | 2.620 | 2.380 | 2.471 | 143,531 | +0.09(+3.82%) |