Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.400 | 1.510 | 899,918 | +0.10(+7.09%) | ||
Jan 28, 2022 | 1.419 | 1.420 | 1.338 | 1.410 | 1,181,505 | +0.03(+2.17%) |
Jan 27, 2022 | 1.440 | 1.479 | 1.350 | 1.380 | 1,216,178 | -0.06(-4.17%) |
Jan 26, 2022 | 1.510 | 1.540 | 1.435 | 1.440 | 1,286,774 | -0.08(-5.26%) |
Jan 25, 2022 | 1.400 | 1.540 | 1.400 | 1.520 | 1,475,144 | +0.08(+5.56%) |
Jan 24, 2022 | 1.450 | 1.450 | 1.310 | 1.440 | 3,882,075 | -0.03(-2.04%) |
Jan 21, 2022 | 1.550 | 1.560 | 1.450 | 1.470 | 2,244,497 | -0.08(-5.16%) |
Jan 20, 2022 | 1.620 | 1.680 | 1.550 | 1.550 | 1,240,900 | -0.04(-2.52%) |
Jan 19, 2022 | 1.560 | 1.630 | 1.540 | 1.590 | 1,333,560 | +0.04(+2.58%) |
Jan 18, 2022 | 1.500 | 1.588 | 1.500 | 1.550 | 1,078,847 | +0.02(+1.31%) |
Jan 14, 2022 | 1.530 | 0 | +0.05(+3.38%) | |||
Jan 13, 2022 | 1.560 | 1.570 | 1.480 | 1.480 | 1,712,000 | -0.06(-3.90%) |
Jan 12, 2022 | 1.590 | 1.590 | 1.530 | 1.540 | 902,064 | -0.04(-2.53%) |
Jan 11, 2022 | 1.570 | 1.594 | 1.560 | 1.580 | 665,698 | -0.01(-0.63%) |
Jan 10, 2022 | 1.590 | 1.615 | 1.550 | 1.590 | 1,073,889 | +0.00(+0.00%) |
Jan 07, 2022 | 1.580 | 1.630 | 1.574 | 1.590 | 628,110 | +0.00(+0.00%) |
Jan 06, 2022 | 1.590 | 1.620 | 1.530 | 1.590 | 1,167,207 | +0.00(+0.00%) |
Jan 05, 2022 | 1.690 | 1.690 | 1.570 | 1.590 | 1,104,359 | -0.10(-5.92%) |
Jan 04, 2022 | 1.700 | 1.730 | 1.600 | 1.690 | 1,155,598 | +0.02(+1.20%) |
Jan 03, 2022 | 1.580 | 1.690 | 1.565 | 1.670 | 1,481,796 | +0.13(+8.44%) |
Dec 31, 2021 | 1.540 | 1.590 | 1.530 | 1.540 | 1,247,926 | -0.01(-0.65%) |
Dec 30, 2021 | 1.530 | 1.610 | 1.510 | 1.550 | 1,700,483 | +0.04(+2.65%) |
Dec 29, 2021 | 1.540 | 1.569 | 1.510 | 1.510 | 1,508,156 | -0.02(-1.31%) |
Dec 28, 2021 | 1.600 | 1.630 | 1.530 | 1.530 | 1,655,190 | -0.09(-5.56%) |
Dec 27, 2021 | 1.660 | 1.670 | 1.600 | 1.620 | 1,203,380 | -0.06(-3.57%) |
Dec 23, 2021 | 1.640 | 1.690 | 1.630 | 1.680 | 1,153,014 | +0.03(+1.82%) |
Dec 22, 2021 | 1.600 | 1.650 | 1.585 | 1.650 | 936,336 | +0.03(+1.85%) |
Dec 21, 2021 | 1.610 | 1.650 | 1.600 | 1.620 | 1,072,796 | -0.01(-0.61%) |
Dec 20, 2021 | 1.540 | 1.630 | 1.522 | 1.630 | 1,938,018 | +0.06(+3.82%) |
Dec 17, 2021 | 1.641 | 1.641 | 1.530 | 1.570 | 3,743,853 | -0.03(-1.88%) |
Dec 16, 2021 | 1.730 | 1.725 | 1.580 | 1.600 | 2,041,384 | -0.10(-5.88%) |
Dec 15, 2021 | 1.630 | 1.700 | 1.570 | 1.700 | 2,177,939 | +0.04(+2.41%) |
Dec 14, 2021 | 1.680 | 1.730 | 1.630 | 1.660 | 1,750,993 | -0.07(-4.05%) |
Dec 13, 2021 | 1.730 | 1.810 | 1.720 | 1.730 | 1,390,482 | +0.00(+0.00%) |
Dec 10, 2021 | 1.760 | 1.790 | 1.710 | 1.730 | 1,316,366 | -0.01(-0.57%) |
Dec 09, 2021 | 1.790 | 1.830 | 1.735 | 1.740 | 1,559,982 | -0.11(-5.95%) |
Dec 08, 2021 | 1.840 | 1.860 | 1.720 | 1.850 | 1,977,897 | +0.01(+0.54%) |
Dec 07, 2021 | 1.680 | 1.870 | 1.671 | 1.840 | 3,204,133 | +0.21(+12.88%) |
Dec 06, 2021 | 1.560 | 1.650 | 1.512 | 1.630 | 2,633,605 | +0.12(+7.95%) |
Dec 03, 2021 | 1.610 | 1.610 | 1.500 | 1.510 | 2,591,566 | -0.07(-4.43%) |
Dec 02, 2021 | 1.620 | 1.620 | 1.570 | 1.580 | 2,560,019 | -0.02(-1.25%) |
Dec 01, 2021 | 1.730 | 1.730 | 1.600 | 1.600 | 1,923,608 | -0.09(-5.33%) |
Nov 30, 2021 | 1.660 | 1.730 | 1.650 | 1.690 | 2,419,648 | +0.07(+4.32%) |
Nov 29, 2021 | 1.680 | 1.700 | 1.610 | 1.620 | 1,868,761 | -0.06(-3.57%) |
Nov 26, 2021 | 1.690 | 1.718 | 1.650 | 1.680 | 1,093,641 | -0.04(-2.33%) |
Nov 24, 2021 | 1.670 | 1.740 | 1.660 | 1.720 | 950,956 | +0.04(+2.38%) |
Nov 23, 2021 | 1.690 | 1.710 | 1.660 | 1.680 | 1,106,673 | -0.02(-1.18%) |
Nov 22, 2021 | 1.720 | 1.730 | 1.660 | 1.700 | 1,949,691 | -0.01(-0.58%) |
Nov 19, 2021 | 1.700 | 1.737 | 1.690 | 1.710 | 1,466,558 | +0.02(+1.18%) |
Nov 18, 2021 | 1.770 | 1.710 | 1.690 | 1.690 | 2,243,449 | -0.07(-3.98%) |
Nov 17, 2021 | 1.780 | 1.800 | 1.750 | 1.760 | 1,544,559 | -0.02(-1.12%) |
Nov 16, 2021 | 1.800 | 1.810 | 1.770 | 1.780 | 2,026,362 | -0.03(-1.66%) |
Nov 15, 2021 | 1.830 | 1.840 | 1.800 | 1.810 | 1,426,242 | -0.02(-1.09%) |
Nov 12, 2021 | 1.810 | 1.840 | 1.800 | 1.830 | 1,517,782 | +0.01(+0.55%) |
Nov 11, 2021 | 1.840 | 1.895 | 1.810 | 1.820 | 1,872,039 | +0.01(+0.55%) |
Nov 10, 2021 | 1.890 | 1.810 | 5,251,592 | -0.11(-5.73%) | ||
Nov 09, 2021 | 1.930 | 1.950 | 1.880 | 1.920 | 1,395,261 | -0.01(-0.52%) |
Nov 08, 2021 | 1.910 | 1.950 | 1.910 | 1.930 | 1,255,491 | -0.02(-1.03%) |
Nov 05, 2021 | 1.920 | 1.980 | 1.910 | 1.950 | 991,694 | +0.00(+0.00%) |
Nov 04, 2021 | 1.970 | 1.995 | 1.930 | 1.950 | 1,125,000 | -0.03(-1.52%) |
Nov 03, 2021 | 1.890 | 2.020 | 1.860 | 1.980 | 2,138,854 | +0.07(+3.66%) |
Nov 02, 2021 | 1.860 | 1.920 | 1.840 | 1.910 | 1,434,179 | +0.04(+2.14%) |