Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.660 | 1.780 | 1.653 | 1.760 | 102,249 | +0.11(+6.67%) |
Jan 28, 2022 | 1.650 | 1.680 | 1.580 | 1.650 | 102,377 | +0.00(+0.00%) |
Jan 27, 2022 | 1.660 | 1.690 | 1.630 | 1.650 | 289,630 | +0.00(+0.00%) |
Jan 26, 2022 | 1.700 | 1.740 | 1.650 | 1.650 | 134,976 | -0.07(-4.07%) |
Jan 25, 2022 | 1.680 | 1.740 | 1.650 | 1.720 | 57,461 | +0.00(+0.00%) |
Jan 24, 2022 | 1.720 | 1.770 | 1.625 | 1.720 | 152,020 | -0.08(-4.44%) |
Jan 21, 2022 | 1.940 | 1.940 | 1.760 | 1.800 | 252,604 | -0.16(-8.16%) |
Jan 20, 2022 | 1.900 | 2.000 | 1.885 | 1.960 | 227,294 | +0.09(+4.81%) |
Jan 19, 2022 | 1.720 | 1.890 | 1.720 | 1.870 | 756,839 | +0.13(+7.47%) |
Jan 18, 2022 | 1.740 | 1.775 | 1.700 | 1.740 | 61,992 | -0.01(-0.57%) |
Jan 14, 2022 | 1.750 | 0 | -0.13(-6.91%) | |||
Jan 13, 2022 | 1.750 | 1.980 | 1.750 | 1.880 | 206,174 | +0.14(+8.05%) |
Jan 12, 2022 | 1.710 | 1.759 | 1.700 | 1.740 | 50,873 | +0.04(+2.35%) |
Jan 11, 2022 | 1.690 | 1.740 | 1.680 | 1.700 | 55,357 | +0.00(+0.00%) |
Jan 10, 2022 | 1.720 | 1.720 | 1.680 | 1.700 | 25,965 | +0.00(+0.00%) |
Jan 07, 2022 | 1.680 | 1.770 | 1.661 | 1.700 | 95,469 | +0.01(+0.59%) |
Jan 06, 2022 | 1.690 | 1.740 | 1.660 | 1.690 | 64,912 | +0.00(+0.00%) |
Jan 05, 2022 | 1.750 | 1.774 | 1.678 | 1.690 | 49,411 | -0.04(-2.31%) |
Jan 04, 2022 | 1.740 | 1.750 | 1.720 | 1.730 | 42,282 | +0.00(+0.29%) |
Jan 03, 2022 | 1.720 | 1.750 | 1.680 | 1.725 | 129,694 | -0.00(-0.29%) |
Dec 31, 2021 | 1.700 | 1.800 | 1.690 | 1.730 | 119,477 | +0.01(+0.58%) |
Dec 30, 2021 | 1.710 | 1.765 | 1.680 | 1.720 | 169,705 | +0.03(+1.78%) |
Dec 29, 2021 | 1.710 | 1.730 | 1.640 | 1.690 | 131,690 | -0.04(-2.31%) |
Dec 28, 2021 | 1.790 | 1.790 | 1.720 | 1.730 | 73,201 | -0.02(-1.14%) |
Dec 27, 2021 | 1.760 | 1.800 | 1.680 | 1.750 | 187,911 | +0.01(+0.57%) |
Dec 23, 2021 | 1.870 | 1.870 | 1.720 | 1.740 | 173,008 | -0.11(-5.95%) |
Dec 22, 2021 | 1.800 | 1.990 | 1.740 | 1.850 | 551,883 | +0.10(+5.71%) |
Dec 21, 2021 | 1.780 | 1.810 | 1.720 | 1.750 | 179,989 | -0.03(-1.69%) |
Dec 20, 2021 | 1.770 | 1.830 | 1.705 | 1.780 | 243,669 | +0.05(+2.89%) |
Dec 17, 2021 | 1.790 | 1.793 | 1.700 | 1.730 | 141,465 | -0.06(-3.35%) |
Dec 16, 2021 | 1.840 | 1.840 | 1.760 | 1.790 | 92,397 | -0.04(-2.19%) |
Dec 15, 2021 | 1.800 | 1.850 | 1.750 | 1.830 | 75,173 | +0.03(+1.67%) |
Dec 14, 2021 | 1.790 | 1.840 | 1.760 | 1.800 | 137,782 | -0.01(-0.55%) |
Dec 13, 2021 | 1.930 | 1.930 | 1.790 | 1.810 | 196,607 | -0.08(-4.23%) |
Dec 10, 2021 | 1.920 | 1.980 | 1.870 | 1.890 | 96,746 | +0.04(+2.16%) |
Dec 09, 2021 | 1.900 | 1.938 | 1.850 | 1.850 | 71,291 | -0.05(-2.63%) |
Dec 08, 2021 | 1.810 | 1.970 | 1.810 | 1.900 | 108,417 | -0.05(-2.56%) |
Dec 07, 2021 | 1.960 | 2.020 | 1.930 | 1.950 | 154,917 | +0.02(+1.04%) |
Dec 06, 2021 | 2.020 | 2.030 | 1.850 | 1.930 | 110,804 | +0.06(+3.21%) |
Dec 03, 2021 | 1.950 | 1.980 | 1.860 | 1.870 | 145,939 | -0.05(-2.60%) |
Dec 02, 2021 | 1.960 | 2.030 | 1.910 | 1.920 | 167,331 | -0.03(-1.54%) |
Dec 01, 2021 | 2.040 | 2.070 | 1.950 | 1.950 | 142,779 | -0.06(-2.99%) |
Nov 30, 2021 | 2.090 | 2.090 | 2.000 | 2.010 | 129,835 | -0.13(-6.07%) |
Nov 29, 2021 | 2.130 | 2.150 | 2.070 | 2.140 | 218,975 | +0.06(+2.88%) |
Nov 26, 2021 | 2.120 | 2.150 | 2.040 | 2.080 | 286,050 | -0.17(-7.56%) |
Nov 24, 2021 | 2.120 | 2.250 | 2.110 | 2.250 | 115,321 | +0.15(+7.14%) |
Nov 23, 2021 | 2.180 | 2.180 | 2.060 | 2.100 | 191,451 | -0.02(-0.94%) |
Nov 22, 2021 | 2.130 | 2.161 | 2.080 | 2.120 | 166,063 | -0.02(-0.93%) |
Nov 19, 2021 | 2.130 | 2.230 | 2.130 | 2.140 | 107,942 | +0.01(+0.47%) |
Nov 18, 2021 | 2.280 | 2.175 | 2.130 | 2.130 | 206,607 | -0.17(-7.39%) |
Nov 17, 2021 | 2.420 | 2.450 | 2.280 | 2.300 | 150,427 | -0.08(-3.36%) |
Nov 16, 2021 | 2.430 | 2.430 | 2.348 | 2.380 | 96,021 | -0.05(-2.06%) |
Nov 15, 2021 | 2.400 | 2.550 | 2.348 | 2.430 | 123,746 | +0.01(+0.41%) |
Nov 12, 2021 | 2.460 | 2.500 | 2.370 | 2.420 | 168,656 | -0.06(-2.42%) |
Nov 11, 2021 | 2.490 | 2.510 | 2.450 | 2.480 | 45,838 | -0.03(-1.20%) |
Nov 10, 2021 | 2.490 | 2.510 | 400,347 | -0.01(-0.40%) | ||
Nov 09, 2021 | 2.520 | 2.580 | 2.450 | 2.520 | 189,809 | +0.00(+0.00%) |
Nov 08, 2021 | 2.640 | 2.690 | 2.480 | 2.520 | 187,509 | -0.09(-3.45%) |
Nov 05, 2021 | 2.500 | 2.640 | 2.500 | 2.610 | 300,521 | +0.16(+6.53%) |
Nov 04, 2021 | 2.310 | 2.520 | 2.279 | 2.450 | 217,788 | +0.13(+5.60%) |
Nov 03, 2021 | 2.360 | 2.360 | 2.295 | 2.320 | 113,111 | -0.03(-1.28%) |
Nov 02, 2021 | 2.420 | 2.420 | 2.330 | 2.350 | 106,790 | -0.06(-2.69%) |