Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.400 | 1.410 | 1,560,768 | +0.07(+5.22%) | ||
Jan 28, 2022 | 1.240 | 1.360 | 1.235 | 1.340 | 2,117,798 | +0.09(+7.20%) |
Jan 27, 2022 | 1.280 | 1.300 | 1.240 | 1.250 | 2,265,496 | -0.03(-2.34%) |
Jan 26, 2022 | 1.340 | 1.390 | 1.280 | 1.280 | 1,629,826 | -0.04(-3.03%) |
Jan 25, 2022 | 1.350 | 1.390 | 1.300 | 1.320 | 1,522,562 | -0.04(-2.94%) |
Jan 24, 2022 | 1.360 | 1.400 | 1.270 | 1.360 | 3,841,030 | -0.05(-3.55%) |
Jan 21, 2022 | 1.500 | 1.550 | 1.400 | 1.410 | 3,809,059 | -0.14(-9.03%) |
Jan 20, 2022 | 1.560 | 1.610 | 1.540 | 1.550 | 1,443,061 | +0.01(+0.65%) |
Jan 19, 2022 | 1.560 | 1.605 | 1.520 | 1.540 | 1,979,419 | -0.02(-1.28%) |
Jan 18, 2022 | 1.590 | 1.630 | 1.530 | 1.560 | 2,266,064 | -0.08(-4.88%) |
Jan 14, 2022 | 1.640 | 0 | -0.01(-0.61%) | |||
Jan 13, 2022 | 1.670 | 1.715 | 1.635 | 1.650 | 2,376,357 | -0.02(-1.20%) |
Jan 12, 2022 | 1.720 | 1.740 | 1.640 | 1.670 | 3,360,494 | -0.02(-1.18%) |
Jan 11, 2022 | 1.800 | 1.810 | 1.680 | 1.690 | 4,606,195 | -0.09(-5.06%) |
Jan 10, 2022 | 1.860 | 1.880 | 1.760 | 1.780 | 4,015,487 | -0.10(-5.32%) |
Jan 07, 2022 | 1.850 | 1.950 | 1.820 | 1.880 | 3,007,290 | +0.02(+1.08%) |
Jan 06, 2022 | 1.760 | 1.940 | 1.760 | 1.860 | 2,115,041 | +0.06(+3.33%) |
Jan 05, 2022 | 2.020 | 2.020 | 1.770 | 1.800 | 4,802,962 | -0.20(-10.00%) |
Jan 04, 2022 | 2.020 | 2.040 | 1.940 | 2.000 | 1,833,173 | -0.03(-1.48%) |
Jan 03, 2022 | 2.000 | 2.080 | 1.940 | 2.030 | 2,492,126 | +0.01(+0.50%) |
Dec 31, 2021 | 2.040 | 2.090 | 2.000 | 2.020 | 2,557,330 | -0.04(-1.94%) |
Dec 30, 2021 | 1.990 | 2.115 | 1.980 | 2.060 | 1,946,467 | +0.06(+3.00%) |
Dec 29, 2021 | 2.120 | 2.120 | 1.990 | 2.000 | 2,575,391 | -0.15(-6.98%) |
Dec 28, 2021 | 2.100 | 2.190 | 1.970 | 2.150 | 5,286,780 | +0.01(+0.47%) |
Dec 27, 2021 | 2.040 | 2.160 | 2.010 | 2.140 | 5,938,604 | +0.14(+7.00%) |
Dec 23, 2021 | 2.000 | 2.080 | 1.950 | 2.000 | 3,885,953 | +0.03(+1.52%) |
Dec 22, 2021 | 1.860 | 2.000 | 1.840 | 1.970 | 4,952,497 | +0.06(+3.14%) |
Dec 21, 2021 | 1.880 | 1.980 | 1.850 | 1.910 | 4,631,259 | +0.07(+3.80%) |
Dec 20, 2021 | 1.730 | 1.842 | 1.710 | 1.840 | 3,034,117 | +0.13(+7.60%) |
Dec 17, 2021 | 1.690 | 1.760 | 1.650 | 1.710 | 1,847,391 | +0.03(+1.79%) |
Dec 16, 2021 | 1.750 | 1.789 | 1.680 | 1.680 | 1,371,578 | -0.04(-2.33%) |
Dec 15, 2021 | 1.680 | 1.750 | 1.610 | 1.720 | 1,900,169 | +0.03(+1.78%) |
Dec 14, 2021 | 1.700 | 1.730 | 1.670 | 1.690 | 1,317,033 | -0.02(-1.17%) |
Dec 13, 2021 | 1.780 | 1.780 | 1.665 | 1.710 | 2,700,897 | -0.06(-3.39%) |
Dec 10, 2021 | 1.840 | 1.880 | 1.760 | 1.770 | 2,279,542 | -0.08(-4.32%) |
Dec 09, 2021 | 1.980 | 1.980 | 1.814 | 1.850 | 2,796,456 | -0.09(-4.64%) |
Dec 08, 2021 | 1.820 | 1.960 | 1.760 | 1.940 | 5,332,304 | +0.14(+7.78%) |
Dec 07, 2021 | 1.670 | 1.825 | 1.670 | 1.800 | 2,917,511 | +0.12(+7.14%) |
Dec 06, 2021 | 1.710 | 1.760 | 1.630 | 1.680 | 2,920,567 | -0.05(-2.89%) |
Dec 03, 2021 | 1.820 | 1.882 | 1.720 | 1.730 | 7,502,526 | -0.04(-2.26%) |
Dec 02, 2021 | 1.750 | 1.830 | 1.670 | 1.770 | 4,316,242 | +0.03(+1.72%) |
Dec 01, 2021 | 1.860 | 1.870 | 1.720 | 1.740 | 4,166,460 | -0.05(-2.79%) |
Nov 30, 2021 | 1.695 | 1.850 | 1.670 | 1.790 | 7,300,996 | +0.09(+5.29%) |
Nov 29, 2021 | 1.660 | 1.740 | 1.615 | 1.700 | 3,329,545 | +0.08(+4.94%) |
Nov 26, 2021 | 1.600 | 1.690 | 1.562 | 1.620 | 3,564,274 | +0.07(+4.52%) |
Nov 24, 2021 | 1.470 | 1.550 | 1.460 | 1.550 | 968,210 | +0.06(+4.03%) |
Nov 23, 2021 | 1.490 | 1.580 | 1.460 | 1.490 | 4,229,268 | -0.02(-1.32%) |
Nov 22, 2021 | 1.570 | 1.570 | 1.450 | 1.510 | 1,702,813 | -0.04(-2.58%) |
Nov 19, 2021 | 1.480 | 1.620 | 1.480 | 1.550 | 3,120,025 | +0.05(+3.33%) |
Nov 18, 2021 | 1.550 | 1.520 | 1.435 | 1.500 | 2,146,244 | -0.04(-2.60%) |
Nov 17, 2021 | 1.480 | 1.550 | 1.460 | 1.540 | 2,805,938 | +0.09(+6.21%) |
Nov 16, 2021 | 1.480 | 1.500 | 1.415 | 1.450 | 2,658,138 | -0.08(-5.23%) |
Nov 15, 2021 | 1.340 | 1.655 | 1.320 | 1.530 | 11,218,391 | +0.16(+11.68%) |
Nov 12, 2021 | 1.310 | 1.380 | 1.300 | 1.370 | 1,155,710 | +0.07(+5.38%) |
Nov 11, 2021 | 1.280 | 1.335 | 1.280 | 1.300 | 1,246,721 | -0.01(-0.76%) |
Nov 10, 2021 | 1.350 | 1.310 | 2,239,311 | -0.06(-4.38%) | ||
Nov 09, 2021 | 1.360 | 1.370 | 1.340 | 1.370 | 1,132,024 | -0.02(-1.44%) |
Nov 08, 2021 | 1.370 | 1.397 | 1.360 | 1.390 | 835,128 | +0.02(+1.46%) |
Nov 05, 2021 | 1.370 | 1.380 | 1.340 | 1.370 | 831,279 | -0.02(-1.44%) |
Nov 04, 2021 | 1.400 | 1.410 | 1.370 | 1.390 | 717,028 | +0.00(+0.00%) |
Nov 03, 2021 | 1.350 | 1.400 | 1.340 | 1.390 | 651,279 | +0.01(+0.72%) |
Nov 02, 2021 | 1.350 | 1.380 | 1.330 | 1.380 | 649,917 | +0.02(+1.47%) |