Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.570 | 2.010 | 1.930 | 137,719 | +0.32(+19.88%) | |
Jan 28, 2022 | 1.640 | 1.705 | 1.580 | 1.610 | 43,119 | -0.05(-3.01%) |
Jan 27, 2022 | 1.770 | 1.780 | 1.635 | 1.660 | 63,404 | -0.07(-4.05%) |
Jan 26, 2022 | 1.800 | 1.930 | 1.730 | 1.730 | 51,842 | -0.05(-2.81%) |
Jan 25, 2022 | 1.710 | 1.810 | 1.710 | 1.780 | 43,850 | -0.02(-1.11%) |
Jan 24, 2022 | 1.730 | 1.820 | 1.540 | 1.800 | 170,127 | -0.06(-3.23%) |
Jan 21, 2022 | 1.890 | 1.940 | 1.760 | 1.860 | 160,957 | -0.10(-5.10%) |
Jan 20, 2022 | 2.030 | 2.050 | 1.950 | 1.960 | 34,571 | -0.03(-1.51%) |
Jan 19, 2022 | 2.080 | 2.080 | 1.950 | 1.990 | 117,240 | -0.07(-3.40%) |
Jan 18, 2022 | 2.120 | 2.140 | 2.010 | 2.060 | 131,374 | -0.06(-2.83%) |
Jan 14, 2022 | 2.120 | 0 | +0.03(+1.44%) | |||
Jan 13, 2022 | 2.230 | 2.230 | 2.070 | 2.090 | 67,361 | -0.12(-5.43%) |
Jan 12, 2022 | 2.170 | 2.240 | 2.140 | 2.210 | 50,985 | +0.06(+2.79%) |
Jan 11, 2022 | 2.100 | 2.210 | 2.070 | 2.150 | 81,655 | +0.05(+2.38%) |
Jan 10, 2022 | 2.140 | 2.180 | 2.060 | 2.100 | 129,463 | -0.07(-3.23%) |
Jan 07, 2022 | 2.220 | 2.220 | 2.116 | 2.170 | 42,489 | -0.03(-1.36%) |
Jan 06, 2022 | 2.220 | 2.240 | 2.150 | 2.200 | 57,236 | -0.04(-1.79%) |
Jan 05, 2022 | 2.490 | 2.500 | 2.200 | 2.240 | 168,228 | -0.22(-8.94%) |
Jan 04, 2022 | 2.290 | 2.510 | 2.170 | 2.460 | 426,507 | +0.17(+7.42%) |
Jan 03, 2022 | 2.170 | 2.300 | 2.130 | 2.290 | 118,851 | +0.16(+7.51%) |
Dec 31, 2021 | 2.100 | 2.240 | 2.100 | 2.130 | 124,631 | +0.03(+1.43%) |
Dec 30, 2021 | 2.100 | 2.200 | 2.070 | 2.100 | 141,361 | +0.04(+1.94%) |
Dec 29, 2021 | 2.130 | 2.200 | 2.060 | 2.060 | 155,991 | -0.03(-1.44%) |
Dec 28, 2021 | 2.130 | 2.160 | 2.050 | 2.090 | 207,025 | -0.03(-1.42%) |
Dec 27, 2021 | 2.160 | 2.190 | 2.120 | 2.120 | 144,064 | -0.11(-4.93%) |
Dec 23, 2021 | 2.260 | 2.305 | 2.190 | 2.230 | 100,039 | -0.02(-0.89%) |
Dec 22, 2021 | 2.200 | 2.270 | 2.130 | 2.250 | 107,556 | +0.10(+4.65%) |
Dec 21, 2021 | 2.350 | 2.390 | 2.120 | 2.150 | 130,242 | -0.16(-6.93%) |
Dec 20, 2021 | 2.290 | 2.340 | 2.200 | 2.310 | 74,405 | -0.03(-1.28%) |
Dec 17, 2021 | 2.380 | 2.530 | 2.325 | 2.340 | 170,291 | -0.13(-5.26%) |
Dec 16, 2021 | 2.340 | 2.520 | 2.250 | 2.470 | 393,195 | +0.17(+7.39%) |
Dec 15, 2021 | 2.100 | 2.360 | 2.040 | 2.300 | 153,858 | +0.21(+10.05%) |
Dec 14, 2021 | 2.070 | 2.170 | 2.040 | 2.090 | 151,925 | -0.05(-2.34%) |
Dec 13, 2021 | 2.160 | 2.190 | 2.050 | 2.140 | 117,189 | -0.03(-1.38%) |
Dec 10, 2021 | 2.300 | 2.330 | 2.166 | 2.170 | 139,550 | -0.13(-5.65%) |
Dec 09, 2021 | 2.410 | 2.470 | 2.280 | 2.300 | 287,352 | -0.13(-5.35%) |
Dec 08, 2021 | 2.480 | 2.590 | 2.430 | 2.430 | 220,375 | -0.06(-2.41%) |
Dec 07, 2021 | 2.350 | 2.520 | 2.350 | 2.490 | 123,624 | +0.21(+9.21%) |
Dec 06, 2021 | 2.280 | 2.340 | 2.180 | 2.280 | 124,115 | +0.01(+0.44%) |
Dec 03, 2021 | 2.450 | 2.450 | 2.250 | 2.270 | 207,717 | -0.17(-6.97%) |
Dec 02, 2021 | 2.600 | 2.650 | 2.400 | 2.440 | 227,559 | -0.18(-6.87%) |
Dec 01, 2021 | 2.890 | 2.900 | 2.600 | 2.620 | 165,258 | -0.26(-9.03%) |
Nov 30, 2021 | 2.900 | 2.955 | 2.700 | 2.880 | 168,554 | -0.06(-2.04%) |
Nov 29, 2021 | 3.170 | 3.180 | 2.880 | 2.940 | 205,685 | -0.15(-4.85%) |
Nov 26, 2021 | 3.100 | 3.140 | 3.000 | 3.090 | 34,170 | -0.11(-3.44%) |
Nov 24, 2021 | 3.060 | 3.200 | 3.015 | 3.200 | 44,407 | +0.13(+4.23%) |
Nov 23, 2021 | 3.150 | 3.170 | 3.000 | 3.070 | 114,669 | -0.13(-4.06%) |
Nov 22, 2021 | 3.350 | 3.350 | 3.090 | 3.200 | 151,976 | -0.16(-4.76%) |
Nov 19, 2021 | 3.390 | 3.390 | 3.230 | 3.360 | 177,486 | -0.01(-0.30%) |
Nov 18, 2021 | 3.590 | 3.400 | 3.330 | 3.370 | 167,497 | -0.18(-5.07%) |
Nov 17, 2021 | 3.570 | 3.590 | 3.445 | 3.550 | 116,660 | -0.01(-0.28%) |
Nov 16, 2021 | 3.600 | 3.660 | 3.500 | 3.560 | 100,248 | -0.03(-0.84%) |
Nov 15, 2021 | 3.590 | 3.740 | 3.510 | 3.590 | 110,320 | +0.01(+0.28%) |
Nov 12, 2021 | 3.530 | 3.610 | 3.450 | 3.580 | 65,822 | +0.04(+1.13%) |
Nov 11, 2021 | 3.460 | 3.620 | 3.460 | 3.540 | 104,605 | +0.08(+2.31%) |
Nov 10, 2021 | 3.540 | 3.460 | 144,892 | -0.10(-2.81%) | ||
Nov 09, 2021 | 3.610 | 3.730 | 3.520 | 3.560 | 251,786 | -0.11(-3.00%) |
Nov 08, 2021 | 3.640 | 3.790 | 3.600 | 3.670 | 233,691 | +0.05(+1.38%) |
Nov 05, 2021 | 4.000 | 4.000 | 3.530 | 3.620 | 281,596 | -0.43(-10.62%) |
Nov 04, 2021 | 3.940 | 4.080 | 3.790 | 4.050 | 224,555 | +0.14(+3.58%) |
Nov 03, 2021 | 3.790 | 4.000 | 3.720 | 3.910 | 327,762 | +0.14(+3.71%) |
Nov 02, 2021 | 3.850 | 3.850 | 3.505 | 3.770 | 293,994 | +0.08(+2.17%) |