Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.685 | 1.843 | 1.753 | 38,935 | +0.09(+5.68%) | |
Jan 28, 2022 | 1.658 | 1.684 | 1.552 | 1.658 | 27,304 | +0.03(+1.71%) |
Jan 27, 2022 | 1.711 | 1.729 | 1.561 | 1.630 | 38,694 | -0.10(-5.62%) |
Jan 26, 2022 | 1.836 | 1.871 | 1.711 | 1.727 | 20,436 | -0.07(-4.04%) |
Jan 25, 2022 | 1.614 | 1.907 | 1.614 | 1.800 | 70,558 | +0.19(+11.54%) |
Jan 24, 2022 | 1.774 | 1.774 | 1.521 | 1.614 | 118,917 | -0.16(-9.00%) |
Jan 21, 2022 | 1.862 | 1.871 | 1.774 | 1.774 | 39,243 | -0.13(-6.98%) |
Jan 20, 2022 | 1.844 | 1.991 | 1.844 | 1.907 | 43,200 | +0.08(+4.37%) |
Jan 19, 2022 | 1.862 | 1.880 | 1.720 | 1.827 | 69,586 | -0.02(-1.33%) |
Jan 18, 2022 | 1.889 | 1.942 | 1.809 | 1.851 | 58,724 | -0.13(-6.38%) |
Jan 14, 2022 | 1.977 | 0 | -0.02(-0.89%) | |||
Jan 13, 2022 | 2.066 | 2.155 | 1.966 | 1.995 | 15,573 | -0.07(-3.43%) |
Jan 12, 2022 | 2.066 | 2.155 | 2.004 | 2.066 | 48,512 | +0.05(+2.64%) |
Jan 11, 2022 | 1.907 | 2.075 | 1.907 | 2.013 | 52,379 | +0.11(+5.58%) |
Jan 10, 2022 | 1.960 | 1.995 | 1.826 | 1.907 | 68,887 | -0.02(-0.92%) |
Jan 07, 2022 | 1.880 | 1.951 | 1.836 | 1.924 | 33,584 | +0.05(+2.84%) |
Jan 06, 2022 | 1.898 | 1.960 | 1.827 | 1.871 | 95,146 | -0.04(-2.31%) |
Jan 05, 2022 | 1.924 | 1.993 | 1.907 | 1.915 | 44,351 | -0.06(-3.14%) |
Jan 04, 2022 | 2.031 | 2.031 | 1.818 | 1.977 | 130,119 | -0.07(-3.46%) |
Jan 03, 2022 | 2.563 | 2.563 | 1.986 | 2.048 | 493,872 | +0.10(+5.00%) |
Dec 31, 2021 | 2.022 | 2.040 | 1.915 | 1.951 | 125,876 | -0.07(-3.51%) |
Dec 30, 2021 | 1.907 | 2.075 | 1.898 | 2.022 | 258,677 | +0.11(+5.56%) |
Dec 29, 2021 | 1.995 | 1.995 | 1.862 | 1.915 | 129,345 | -0.12(-6.09%) |
Dec 28, 2021 | 2.013 | 2.128 | 2.004 | 2.040 | 110,697 | +0.00(+0.00%) |
Dec 27, 2021 | 2.119 | 2.171 | 2.040 | 2.040 | 149,224 | -0.12(-5.35%) |
Dec 23, 2021 | 2.128 | 2.189 | 2.119 | 2.155 | 67,459 | +0.03(+1.25%) |
Dec 22, 2021 | 2.306 | 2.410 | 2.097 | 2.128 | 98,908 | -0.09(-4.00%) |
Dec 21, 2021 | 2.173 | 2.279 | 2.173 | 2.217 | 87,282 | +0.13(+6.38%) |
Dec 20, 2021 | 2.244 | 2.244 | 2.057 | 2.084 | 94,234 | -0.21(-9.27%) |
Dec 17, 2021 | 2.288 | 2.306 | 2.181 | 2.297 | 23,082 | +0.01(+0.39%) |
Dec 16, 2021 | 2.456 | 2.456 | 2.226 | 2.288 | 66,052 | -0.05(-2.27%) |
Dec 15, 2021 | 2.244 | 2.394 | 2.084 | 2.341 | 92,416 | +0.06(+2.72%) |
Dec 14, 2021 | 2.332 | 2.385 | 2.199 | 2.279 | 88,338 | -0.05(-2.28%) |
Dec 13, 2021 | 2.447 | 2.447 | 2.332 | 2.332 | 86,075 | -0.19(-7.39%) |
Dec 10, 2021 | 2.536 | 2.580 | 2.492 | 2.518 | 25,730 | -0.07(-2.74%) |
Dec 09, 2021 | 2.678 | 2.743 | 2.589 | 2.589 | 56,605 | -0.08(-2.99%) |
Dec 08, 2021 | 2.669 | 2.776 | 2.611 | 2.669 | 75,000 | +0.06(+2.38%) |
Dec 07, 2021 | 2.545 | 2.749 | 2.474 | 2.607 | 110,151 | +0.18(+7.30%) |
Dec 06, 2021 | 2.341 | 2.518 | 2.226 | 2.430 | 135,980 | +0.05(+2.24%) |
Dec 03, 2021 | 2.687 | 2.687 | 2.314 | 2.377 | 184,443 | -0.27(-10.37%) |
Dec 02, 2021 | 2.838 | 2.909 | 2.586 | 2.651 | 199,160 | -0.12(-4.17%) |
Dec 01, 2021 | 2.917 | 3.004 | 2.767 | 2.767 | 63,632 | -0.09(-3.26%) |
Nov 30, 2021 | 2.971 | 3.006 | 2.802 | 2.860 | 76,570 | -0.15(-4.86%) |
Nov 29, 2021 | 3.246 | 3.254 | 2.953 | 3.006 | 166,271 | -0.19(-5.83%) |
Nov 26, 2021 | 3.254 | 3.316 | 3.148 | 3.192 | 39,030 | -0.18(-5.26%) |
Nov 24, 2021 | 3.121 | 3.379 | 3.015 | 3.370 | 382,297 | +0.01(+0.26%) |
Nov 23, 2021 | 3.352 | 3.662 | 3.334 | 3.361 | 241,700 | -0.01(-0.26%) |
Nov 22, 2021 | 3.254 | 3.370 | 3.148 | 3.370 | 118,853 | +0.15(+4.68%) |
Nov 19, 2021 | 3.237 | 3.378 | 3.200 | 3.219 | 82,503 | -0.02(-0.55%) |
Nov 18, 2021 | 3.379 | 3.254 | 3.210 | 3.237 | 175,945 | -0.18(-5.19%) |
Nov 17, 2021 | 3.458 | 3.503 | 3.379 | 3.414 | 92,820 | -0.03(-0.77%) |
Nov 16, 2021 | 3.441 | 3.503 | 3.352 | 3.441 | 145,044 | -0.01(-0.26%) |
Nov 15, 2021 | 3.432 | 3.458 | 3.361 | 3.450 | 61,322 | +0.02(+0.52%) |
Nov 12, 2021 | 3.334 | 3.494 | 3.334 | 3.432 | 77,487 | +0.06(+1.84%) |
Nov 11, 2021 | 3.370 | 3.520 | 3.290 | 3.370 | 151,470 | +0.04(+1.33%) |
Nov 10, 2021 | 3.476 | 3.299 | 3.325 | 259,377 | -0.12(-3.60%) | |
Nov 09, 2021 | 3.520 | 3.520 | 3.387 | 3.450 | 126,289 | -0.03(-0.77%) |
Nov 08, 2021 | 3.520 | 3.546 | 3.441 | 3.476 | 109,395 | -0.04(-1.26%) |
Nov 05, 2021 | 3.538 | 3.680 | 3.458 | 3.520 | 69,279 | -0.04(-1.24%) |
Nov 04, 2021 | 3.645 | 3.662 | 3.529 | 3.565 | 51,450 | -0.08(-2.19%) |
Nov 03, 2021 | 3.467 | 3.724 | 3.467 | 3.645 | 110,143 | +0.14(+4.05%) |
Nov 02, 2021 | 3.538 | 3.547 | 3.441 | 3.503 | 41,705 | -0.04(-1.00%) |