Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.420 | 1.480 | 53,341 | +0.02(+1.37%) | ||
Jan 28, 2022 | 1.480 | 1.480 | 1.360 | 1.460 | 132,123 | +0.01(+0.69%) |
Jan 27, 2022 | 1.590 | 1.600 | 1.320 | 1.450 | 222,355 | -0.14(-8.81%) |
Jan 26, 2022 | 1.670 | 1.690 | 1.540 | 1.590 | 189,756 | -0.08(-4.79%) |
Jan 25, 2022 | 1.630 | 1.700 | 1.600 | 1.670 | 44,410 | +0.02(+1.21%) |
Jan 24, 2022 | 1.570 | 1.650 | 1.450 | 1.650 | 227,119 | +0.03(+1.85%) |
Jan 21, 2022 | 1.650 | 1.720 | 1.560 | 1.620 | 101,045 | -0.05(-2.99%) |
Jan 20, 2022 | 1.710 | 1.750 | 1.670 | 1.670 | 79,661 | -0.05(-2.91%) |
Jan 19, 2022 | 1.720 | 1.760 | 1.700 | 1.720 | 47,128 | -0.01(-0.58%) |
Jan 18, 2022 | 1.820 | 1.820 | 1.720 | 1.730 | 77,365 | -0.07(-3.89%) |
Jan 14, 2022 | 1.800 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 1.810 | 1.850 | 1.800 | 1.800 | 58,778 | -0.02(-1.10%) |
Jan 12, 2022 | 1.870 | 1.870 | 1.800 | 1.820 | 56,703 | -0.05(-2.67%) |
Jan 11, 2022 | 1.790 | 1.880 | 1.780 | 1.870 | 123,341 | +0.06(+3.31%) |
Jan 10, 2022 | 1.770 | 1.870 | 1.740 | 1.810 | 109,413 | -0.01(-0.55%) |
Jan 07, 2022 | 1.720 | 1.840 | 1.690 | 1.820 | 118,299 | +0.07(+4.00%) |
Jan 06, 2022 | 1.860 | 1.900 | 1.730 | 1.750 | 264,487 | -0.08(-4.37%) |
Jan 05, 2022 | 1.900 | 1.940 | 1.810 | 1.830 | 106,973 | -0.09(-4.69%) |
Jan 04, 2022 | 1.950 | 1.990 | 1.860 | 1.920 | 97,827 | -0.04(-2.04%) |
Jan 03, 2022 | 1.880 | 1.990 | 1.880 | 1.960 | 167,717 | +0.10(+5.38%) |
Dec 31, 2021 | 1.930 | 1.940 | 1.820 | 1.860 | 416,233 | -0.07(-3.63%) |
Dec 30, 2021 | 1.970 | 2.030 | 1.910 | 1.930 | 248,097 | -0.04(-2.03%) |
Dec 29, 2021 | 2.050 | 2.064 | 1.950 | 1.970 | 307,134 | -0.10(-4.83%) |
Dec 28, 2021 | 2.130 | 2.150 | 2.040 | 2.070 | 170,217 | -0.05(-2.36%) |
Dec 27, 2021 | 2.110 | 2.195 | 2.070 | 2.120 | 163,612 | -0.02(-0.93%) |
Dec 23, 2021 | 2.200 | 2.225 | 2.080 | 2.140 | 96,475 | -0.05(-2.28%) |
Dec 22, 2021 | 2.000 | 2.240 | 2.000 | 2.190 | 306,619 | +0.17(+8.42%) |
Dec 21, 2021 | 1.950 | 2.040 | 1.920 | 2.020 | 209,941 | +0.06(+3.06%) |
Dec 20, 2021 | 2.000 | 2.100 | 1.920 | 1.960 | 165,115 | -0.05(-2.49%) |
Dec 17, 2021 | 2.000 | 2.100 | 1.910 | 2.010 | 148,681 | -0.02(-0.99%) |
Dec 16, 2021 | 2.130 | 2.130 | 2.000 | 2.030 | 120,976 | -0.06(-2.87%) |
Dec 15, 2021 | 2.130 | 2.140 | 2.010 | 2.090 | 121,321 | -0.04(-1.88%) |
Dec 14, 2021 | 2.100 | 2.168 | 2.080 | 2.130 | 150,405 | -0.03(-1.39%) |
Dec 13, 2021 | 2.200 | 2.200 | 2.110 | 2.160 | 63,017 | -0.04(-1.82%) |
Dec 10, 2021 | 2.270 | 2.330 | 2.170 | 2.200 | 64,801 | -0.06(-2.65%) |
Dec 09, 2021 | 2.400 | 2.440 | 2.250 | 2.260 | 117,415 | -0.12(-5.04%) |
Dec 08, 2021 | 2.290 | 2.460 | 2.210 | 2.380 | 107,131 | +0.09(+3.93%) |
Dec 07, 2021 | 2.180 | 2.350 | 2.130 | 2.290 | 349,463 | +0.21(+10.10%) |
Dec 06, 2021 | 2.110 | 2.160 | 1.970 | 2.080 | 317,434 | -0.04(-1.89%) |
Dec 03, 2021 | 2.320 | 2.320 | 2.080 | 2.120 | 416,639 | -0.24(-10.17%) |
Dec 02, 2021 | 2.260 | 2.400 | 2.260 | 2.360 | 168,656 | +0.07(+3.06%) |
Dec 01, 2021 | 2.480 | 2.530 | 2.280 | 2.290 | 215,610 | -0.14(-5.76%) |
Nov 30, 2021 | 2.580 | 2.647 | 2.390 | 2.430 | 182,260 | -0.14(-5.45%) |
Nov 29, 2021 | 2.620 | 2.726 | 2.540 | 2.570 | 137,951 | -0.06(-2.28%) |
Nov 26, 2021 | 2.610 | 2.660 | 2.530 | 2.630 | 127,087 | -0.06(-2.23%) |
Nov 24, 2021 | 2.540 | 2.720 | 2.500 | 2.690 | 133,361 | +0.19(+7.60%) |
Nov 23, 2021 | 2.500 | 2.580 | 2.460 | 2.500 | 100,794 | -0.04(-1.57%) |
Nov 22, 2021 | 2.610 | 2.640 | 2.470 | 2.540 | 270,676 | -0.10(-3.79%) |
Nov 19, 2021 | 2.770 | 2.890 | 2.570 | 2.640 | 465,284 | -0.09(-3.30%) |
Nov 18, 2021 | 2.870 | 2.760 | 2.730 | 2.730 | 245,160 | -0.15(-5.21%) |
Nov 17, 2021 | 2.950 | 3.000 | 2.860 | 2.880 | 323,249 | -0.09(-3.03%) |
Nov 16, 2021 | 3.020 | 3.030 | 2.950 | 2.970 | 164,287 | -0.06(-1.98%) |
Nov 15, 2021 | 3.140 | 3.150 | 2.974 | 3.030 | 146,813 | -0.04(-1.30%) |
Nov 12, 2021 | 2.970 | 3.220 | 2.900 | 3.070 | 507,694 | +0.11(+3.72%) |
Nov 11, 2021 | 2.950 | 2.970 | 2.817 | 2.960 | 244,439 | +0.07(+2.42%) |
Nov 10, 2021 | 3.240 | 2.890 | 449,448 | -0.16(-5.25%) | ||
Nov 09, 2021 | 3.200 | 3.290 | 2.991 | 3.050 | 661,417 | -0.07(-2.24%) |
Nov 08, 2021 | 3.270 | 3.300 | 3.020 | 3.120 | 666,024 | -0.17(-5.17%) |
Nov 05, 2021 | 3.330 | 3.380 | 3.220 | 3.290 | 190,453 | -0.02(-0.60%) |
Nov 04, 2021 | 3.440 | 3.500 | 3.220 | 3.310 | 561,362 | -0.10(-2.93%) |
Nov 03, 2021 | 3.480 | 3.680 | 3.390 | 3.410 | 373,018 | -0.04(-1.16%) |
Nov 02, 2021 | 3.450 | 3.490 | 3.370 | 3.450 | 178,182 | -0.08(-2.27%) |