Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.020 | 2.160 | 2.010 | 2.080 | 27,635 | +0.08(+4.00%) |
Jan 28, 2022 | 1.880 | 2.120 | 1.880 | 2.000 | 24,358 | +0.09(+4.71%) |
Jan 27, 2022 | 1.890 | 1.910 | 1.880 | 1.910 | 9,651 | +0.05(+2.69%) |
Jan 26, 2022 | 1.930 | 1.930 | 1.860 | 1.860 | 12,901 | +0.02(+1.09%) |
Jan 25, 2022 | 1.710 | 1.850 | 1.710 | 1.840 | 3,301 | +0.13(+7.60%) |
Jan 24, 2022 | 1.780 | 1.780 | 1.640 | 1.710 | 22,746 | -0.11(-6.04%) |
Jan 21, 2022 | 1.850 | 1.850 | 1.730 | 1.820 | 14,228 | -0.04(-2.15%) |
Jan 20, 2022 | 1.900 | 1.980 | 1.860 | 1.860 | 5,355 | -0.07(-3.63%) |
Jan 19, 2022 | 2.120 | 2.120 | 1.880 | 1.930 | 53,290 | -0.19(-8.96%) |
Jan 18, 2022 | 2.100 | 2.240 | 1.780 | 2.120 | 31,822 | +0.07(+3.41%) |
Jan 17, 2022 | 1.970 | 2.110 | 1.910 | 2.050 | 42,395 | +0.07(+3.54%) |
Jan 14, 2022 | 1.640 | 1.980 | 1.640 | 1.980 | 31,407 | +0.37(+22.98%) |
Jan 13, 2022 | 1.620 | 1.670 | 1.560 | 1.610 | 37,408 | -0.04(-2.42%) |
Jan 12, 2022 | 1.660 | 1.730 | 1.620 | 1.650 | 30,488 | +0.09(+5.77%) |
Jan 11, 2022 | 1.650 | 1.750 | 1.560 | 1.560 | 40,112 | -0.13(-7.69%) |
Jan 10, 2022 | 1.760 | 1.770 | 1.630 | 1.690 | 49,017 | +0.02(+1.20%) |
Jan 07, 2022 | 1.670 | 1.710 | 1.670 | 1.670 | 4,766 | +0.00(+0.00%) |
Jan 06, 2022 | 1.700 | 1.870 | 1.670 | 1.670 | 21,560 | -0.03(-1.76%) |
Jan 05, 2022 | 1.800 | 1.800 | 1.630 | 1.700 | 32,445 | -0.08(-4.49%) |
Jan 04, 2022 | 1.600 | 2.120 | 1.600 | 1.780 | 49,891 | +0.18(+11.25%) |
Dec 31, 2021 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
Dec 30, 2021 | 1.600 | 1.600 | 1.600 | 1.600 | 100 | +0.07(+4.58%) |
Dec 29, 2021 | 1.670 | 1.680 | 1.400 | 1.530 | 25,430 | -0.13(-7.83%) |
Dec 24, 2021 | 1.660 | 1.660 | 1.660 | 0 | +0.02(+1.22%) | |
Dec 23, 2021 | 1.630 | 1.700 | 1.630 | 1.640 | 3,741 | -0.06(-3.53%) |
Dec 22, 2021 | 1.700 | 1.700 | 1.620 | 1.700 | 6,913 | +0.08(+4.94%) |
Dec 21, 2021 | 1.690 | 1.700 | 1.620 | 1.620 | 7,600 | -0.03(-1.82%) |
Dec 20, 2021 | 1.610 | 1.650 | 1.610 | 1.650 | 4,760 | -0.01(-0.60%) |
Dec 16, 2021 | 1.660 | 1.660 | 1.660 | 0 | +0.03(+1.84%) | |
Dec 15, 2021 | 1.630 | 1.680 | 1.630 | 1.630 | 603 | +0.02(+1.24%) |
Dec 14, 2021 | 1.620 | 1.620 | 1.610 | 1.610 | 266 | -0.04(-2.42%) |
Dec 13, 2021 | 1.650 | 1.650 | 1.610 | 1.650 | 16,292 | -0.08(-4.62%) |
Dec 10, 2021 | 1.730 | 1.730 | 1.730 | 1.730 | 600 | -0.01(-0.57%) |
Dec 09, 2021 | 1.740 | 1.740 | 1.670 | 1.740 | 363 | +0.04(+2.35%) |
Dec 08, 2021 | 1.780 | 1.790 | 1.700 | 1.700 | 3,209 | +0.00(+0.00%) |
Dec 07, 2021 | 1.680 | 1.700 | 1.650 | 1.700 | 31,350 | +0.01(+0.59%) |
Dec 06, 2021 | 1.610 | 1.870 | 1.610 | 1.690 | 26,559 | +0.06(+3.68%) |
Dec 03, 2021 | 1.760 | 1.760 | 1.630 | 1.630 | 8,880 | -0.11(-6.32%) |
Dec 02, 2021 | 1.650 | 1.750 | 1.650 | 1.740 | 4,729 | +0.07(+4.19%) |
Dec 01, 2021 | 1.810 | 1.810 | 1.670 | 1.670 | 9,038 | +0.00(+0.00%) |
Nov 30, 2021 | 1.740 | 1.740 | 1.630 | 1.670 | 8,107 | -0.12(-6.70%) |
Nov 29, 2021 | 1.750 | 1.790 | 1.750 | 1.790 | 282 | +0.06(+3.47%) |
Nov 26, 2021 | 1.780 | 1.790 | 1.730 | 1.730 | 5,848 | -0.10(-5.46%) |
Nov 25, 2021 | 1.830 | 2.050 | 1.830 | 1.830 | 9,011 | -0.04(-2.14%) |
Nov 24, 2021 | 1.780 | 1.880 | 1.780 | 1.870 | 12,295 | +0.07(+3.89%) |
Nov 23, 2021 | 1.820 | 1.900 | 1.800 | 1.800 | 9,893 | -0.01(-0.55%) |
Nov 22, 2021 | 1.770 | 1.810 | 1.770 | 1.810 | 3,355 | +0.07(+4.02%) |
Nov 19, 2021 | 1.730 | 1.740 | 1.720 | 1.740 | 16,753 | -0.03(-1.69%) |
Nov 18, 2021 | 1.850 | 1.770 | 1.740 | 1.770 | 9,122 | -0.01(-0.56%) |
Nov 17, 2021 | 1.750 | 1.780 | 1.750 | 1.780 | 2,343 | -0.02(-1.11%) |
Nov 16, 2021 | 1.820 | 1.870 | 1.790 | 1.800 | 8,448 | -0.03(-1.64%) |
Nov 15, 2021 | 1.810 | 1.880 | 1.790 | 1.830 | 6,458 | -0.06(-3.17%) |
Nov 12, 2021 | 1.920 | 1.970 | 1.820 | 1.890 | 10,881 | -0.07(-3.57%) |
Nov 11, 2021 | 2.000 | 2.140 | 1.910 | 1.960 | 7,398 | -0.04(-2.00%) |
Nov 10, 2021 | 2.090 | 2.000 | 15,229 | -0.05(-2.44%) | ||
Nov 09, 2021 | 2.260 | 2.310 | 2.050 | 2.050 | 16,075 | -0.25(-10.87%) |
Nov 08, 2021 | 2.400 | 2.400 | 2.300 | 2.300 | 21,897 | -0.02(-0.86%) |
Nov 05, 2021 | 2.730 | 2.730 | 2.020 | 2.320 | 54,326 | -0.38(-14.07%) |
Nov 04, 2021 | 2.790 | 2.790 | 2.600 | 2.700 | 6,016 | -0.05(-1.82%) |
Nov 03, 2021 | 2.620 | 2.800 | 2.620 | 2.750 | 4,372 | +0.11(+4.17%) |
Nov 02, 2021 | 2.740 | 2.800 | 2.640 | 2.640 | 4,584 | -0.08(-2.94%) |