Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.980 | 2.110 | 2,148,873 | +0.04(+1.93%) | ||
Jan 28, 2022 | 2.000 | 2.125 | 1.940 | 2.070 | 2,015,671 | +0.07(+3.50%) |
Jan 27, 2022 | 2.050 | 2.140 | 1.940 | 2.000 | 2,333,808 | -0.04(-1.96%) |
Jan 26, 2022 | 2.180 | 2.180 | 2.030 | 2.040 | 1,743,826 | -0.06(-2.86%) |
Jan 25, 2022 | 2.070 | 2.140 | 2.040 | 2.100 | 1,001,745 | -0.02(-0.94%) |
Jan 24, 2022 | 2.020 | 2.130 | 1.960 | 2.120 | 2,713,135 | -0.06(-2.75%) |
Jan 21, 2022 | 2.230 | 2.260 | 2.130 | 2.180 | 2,557,044 | -0.07(-3.11%) |
Jan 20, 2022 | 2.310 | 2.480 | 2.240 | 2.250 | 2,135,707 | -0.09(-3.85%) |
Jan 19, 2022 | 2.240 | 2.400 | 2.180 | 2.340 | 2,101,345 | +0.09(+4.00%) |
Jan 18, 2022 | 2.230 | 2.320 | 2.140 | 2.250 | 2,172,321 | +0.03(+1.35%) |
Jan 14, 2022 | 2.220 | 0 | -0.04(-1.77%) | |||
Jan 13, 2022 | 2.280 | 2.340 | 2.200 | 2.260 | 2,401,952 | -0.03(-1.31%) |
Jan 12, 2022 | 2.400 | 2.425 | 2.290 | 2.290 | 2,048,233 | -0.11(-4.58%) |
Jan 11, 2022 | 2.470 | 2.520 | 2.390 | 2.400 | 1,573,927 | -0.04(-1.64%) |
Jan 10, 2022 | 2.520 | 2.520 | 2.360 | 2.440 | 3,278,318 | -0.12(-4.69%) |
Jan 07, 2022 | 2.650 | 2.750 | 2.540 | 2.560 | 2,091,748 | -0.08(-3.03%) |
Jan 06, 2022 | 2.490 | 2.668 | 2.440 | 2.640 | 4,244,079 | +0.12(+4.76%) |
Jan 05, 2022 | 2.600 | 2.670 | 2.500 | 2.520 | 5,292,330 | -0.09(-3.45%) |
Jan 04, 2022 | 2.810 | 2.840 | 2.580 | 2.610 | 5,058,147 | -0.20(-7.12%) |
Jan 03, 2022 | 2.960 | 3.100 | 2.740 | 2.810 | 11,406,972 | -0.12(-4.10%) |
Dec 31, 2021 | 2.990 | 3.169 | 2.810 | 2.930 | 47,135,544 | +0.50(+20.58%) |
Dec 30, 2021 | 2.480 | 2.630 | 2.420 | 2.430 | 8,122,036 | -0.08(-3.19%) |
Dec 29, 2021 | 2.420 | 2.565 | 2.370 | 2.510 | 1,775,105 | +0.07(+2.87%) |
Dec 28, 2021 | 2.440 | 2.510 | 2.330 | 2.440 | 1,880,634 | +0.03(+1.24%) |
Dec 27, 2021 | 2.690 | 2.690 | 2.390 | 2.410 | 2,756,746 | -0.18(-6.95%) |
Dec 23, 2021 | 2.490 | 2.670 | 2.430 | 2.590 | 3,759,116 | +0.16(+6.58%) |
Dec 22, 2021 | 2.440 | 2.501 | 2.385 | 2.430 | 1,476,973 | +0.01(+0.41%) |
Dec 21, 2021 | 2.500 | 2.595 | 2.340 | 2.420 | 2,088,772 | -0.05(-2.02%) |
Dec 20, 2021 | 2.360 | 2.500 | 2.260 | 2.470 | 2,289,312 | +0.11(+4.66%) |
Dec 17, 2021 | 2.160 | 2.360 | 2.120 | 2.360 | 1,898,197 | +0.14(+6.31%) |
Dec 16, 2021 | 2.300 | 2.310 | 2.130 | 2.220 | 1,382,189 | -0.05(-2.20%) |
Dec 15, 2021 | 2.090 | 2.280 | 2.010 | 2.270 | 2,009,603 | +0.17(+8.10%) |
Dec 14, 2021 | 2.200 | 2.200 | 2.060 | 2.100 | 1,068,937 | -0.10(-4.55%) |
Dec 13, 2021 | 2.220 | 2.280 | 2.090 | 2.200 | 1,611,555 | -0.02(-0.90%) |
Dec 10, 2021 | 2.200 | 2.320 | 2.170 | 2.220 | 1,125,648 | +0.03(+1.37%) |
Dec 09, 2021 | 2.270 | 2.400 | 2.160 | 2.190 | 2,222,076 | -0.09(-3.95%) |
Dec 08, 2021 | 2.110 | 2.345 | 2.065 | 2.280 | 1,434,689 | +0.16(+7.55%) |
Dec 07, 2021 | 2.040 | 2.180 | 2.030 | 2.120 | 1,227,280 | +0.11(+5.47%) |
Dec 06, 2021 | 1.990 | 2.040 | 1.940 | 2.010 | 918,038 | -0.03(-1.47%) |
Dec 03, 2021 | 2.010 | 2.050 | 1.960 | 2.040 | 1,550,198 | +0.04(+2.00%) |
Dec 02, 2021 | 1.970 | 2.060 | 1.950 | 2.000 | 1,187,858 | +0.05(+2.56%) |
Dec 01, 2021 | 2.100 | 2.110 | 1.935 | 1.950 | 1,431,388 | -0.14(-6.70%) |
Nov 30, 2021 | 2.030 | 2.140 | 1.990 | 2.090 | 1,621,007 | +0.05(+2.45%) |
Nov 29, 2021 | 2.230 | 2.230 | 2.040 | 2.040 | 1,454,606 | -0.13(-5.99%) |
Nov 26, 2021 | 2.100 | 2.180 | 2.050 | 2.170 | 988,681 | -0.02(-0.91%) |
Nov 24, 2021 | 2.020 | 2.230 | 2.000 | 2.190 | 1,177,053 | +0.11(+5.29%) |
Nov 23, 2021 | 2.150 | 2.159 | 2.020 | 2.080 | 1,699,085 | -0.08(-3.70%) |
Nov 22, 2021 | 2.290 | 2.330 | 2.070 | 2.160 | 2,163,063 | -0.11(-4.85%) |
Nov 19, 2021 | 2.370 | 2.430 | 2.245 | 2.270 | 2,441,124 | -0.12(-5.02%) |
Nov 18, 2021 | 2.420 | 2.440 | 2.380 | 2.390 | 2,912,081 | -0.06(-2.45%) |
Nov 17, 2021 | 2.530 | 2.620 | 2.410 | 2.450 | 4,077,286 | +0.06(+2.51%) |
Nov 16, 2021 | 2.440 | 2.448 | 2.230 | 2.390 | 3,554,197 | -0.09(-3.63%) |
Nov 15, 2021 | 2.360 | 2.490 | 2.260 | 2.480 | 6,880,843 | +0.34(+15.89%) |
Nov 12, 2021 | 2.060 | 2.180 | 2.060 | 2.140 | 1,801,940 | +0.06(+2.88%) |
Nov 11, 2021 | 1.990 | 2.215 | 1.950 | 2.080 | 4,463,674 | +0.18(+9.47%) |
Nov 10, 2021 | 1.930 | 1.900 | 1,762,050 | -0.06(-3.06%) | ||
Nov 09, 2021 | 2.030 | 2.050 | 1.940 | 1.960 | 1,080,636 | -0.07(-3.45%) |
Nov 08, 2021 | 1.980 | 2.030 | 1.955 | 2.030 | 718,609 | +0.08(+4.10%) |
Nov 05, 2021 | 1.940 | 1.970 | 1.910 | 1.950 | 897,977 | +0.01(+0.52%) |
Nov 04, 2021 | 2.060 | 2.070 | 1.930 | 1.940 | 1,469,599 | -0.11(-5.37%) |
Nov 03, 2021 | 1.930 | 2.060 | 1.920 | 2.050 | 1,875,375 | +0.11(+5.67%) |
Nov 02, 2021 | 1.990 | 1.990 | 1.880 | 1.940 | 834,699 | -0.03(-1.52%) |