Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.340 | 3.130 | 2.840 | 1,508,016 | +0.61(+27.35%) | |
Jan 28, 2022 | 2.380 | 2.410 | 2.210 | 2.230 | 677,134 | -0.11(-4.70%) |
Jan 27, 2022 | 2.460 | 2.540 | 2.340 | 2.340 | 491,833 | -0.17(-6.77%) |
Jan 26, 2022 | 2.560 | 2.630 | 2.430 | 2.510 | 309,075 | +0.02(+0.80%) |
Jan 25, 2022 | 2.470 | 2.630 | 2.390 | 2.490 | 336,732 | +0.04(+1.63%) |
Jan 24, 2022 | 2.510 | 2.530 | 2.090 | 2.450 | 879,212 | -0.18(-6.84%) |
Jan 21, 2022 | 2.470 | 2.640 | 2.340 | 2.630 | 751,719 | +0.15(+6.05%) |
Jan 20, 2022 | 2.530 | 2.540 | 2.460 | 2.480 | 281,333 | -0.06(-2.36%) |
Jan 19, 2022 | 2.600 | 2.600 | 2.460 | 2.540 | 229,941 | -0.05(-1.93%) |
Jan 18, 2022 | 2.380 | 2.630 | 2.380 | 2.590 | 288,476 | +0.19(+7.92%) |
Jan 17, 2022 | 2.500 | 2.520 | 2.290 | 2.400 | 124,809 | -0.12(-4.76%) |
Jan 14, 2022 | 2.580 | 2.580 | 2.470 | 2.520 | 288,111 | -0.03(-1.18%) |
Jan 13, 2022 | 2.600 | 2.620 | 2.490 | 2.550 | 218,122 | -0.04(-1.54%) |
Jan 12, 2022 | 2.640 | 2.640 | 2.560 | 2.590 | 253,575 | -0.02(-0.77%) |
Jan 11, 2022 | 2.500 | 2.620 | 2.340 | 2.610 | 441,155 | +0.14(+5.67%) |
Jan 10, 2022 | 2.630 | 2.670 | 2.470 | 2.470 | 333,513 | -0.17(-6.44%) |
Jan 07, 2022 | 2.600 | 2.690 | 2.540 | 2.640 | 597,683 | +0.02(+0.76%) |
Jan 06, 2022 | 2.570 | 2.640 | 2.430 | 2.620 | 568,070 | +0.01(+0.38%) |
Jan 05, 2022 | 2.740 | 2.740 | 2.440 | 2.610 | 473,416 | -0.05(-1.88%) |
Jan 04, 2022 | 2.600 | 2.750 | 2.440 | 2.660 | 812,119 | +0.15(+5.98%) |
Dec 31, 2021 | 2.510 | 2.510 | 2.510 | 0 | +0.22(+9.61%) | |
Dec 30, 2021 | 2.190 | 2.290 | 2.100 | 2.290 | 367,762 | +0.10(+4.57%) |
Dec 29, 2021 | 2.100 | 2.240 | 1.940 | 2.190 | 824,479 | +0.09(+4.29%) |
Dec 24, 2021 | 2.100 | 2.100 | 2.100 | 0 | +0.17(+8.81%) | |
Dec 23, 2021 | 1.710 | 1.990 | 1.670 | 1.930 | 698,904 | +0.26(+15.57%) |
Dec 22, 2021 | 1.460 | 1.740 | 1.420 | 1.670 | 298,889 | +0.21(+14.38%) |
Dec 21, 2021 | 1.220 | 1.490 | 1.220 | 1.460 | 268,453 | +0.24(+19.67%) |
Dec 20, 2021 | 1.200 | 1.290 | 1.150 | 1.220 | 303,014 | -0.03(-2.40%) |
Dec 17, 2021 | 1.420 | 1.600 | 1.220 | 1.250 | 861,105 | -0.14(-10.07%) |
Dec 16, 2021 | 0.9100 | 1.410 | 0.9100 | 1.390 | 1,294,355 | +0.51(+57.95%) |
Dec 15, 2021 | 0.9600 | 0.9700 | 0.8800 | 0.8800 | 608,004 | -0.07(-7.37%) |
Dec 14, 2021 | 1.010 | 1.010 | 0.9500 | 0.9500 | 293,856 | -0.05(-5.00%) |
Dec 13, 2021 | 0.9800 | 1.040 | 0.9800 | 1.000 | 314,405 | -0.03(-2.91%) |
Dec 10, 2021 | 1.120 | 1.120 | 0.9900 | 1.030 | 240,450 | -0.05(-4.63%) |
Dec 09, 2021 | 1.090 | 1.090 | 1.020 | 1.080 | 184,598 | -0.01(-0.92%) |
Dec 08, 2021 | 1.100 | 1.140 | 1.050 | 1.090 | 150,359 | -0.02(-1.80%) |
Dec 07, 2021 | 1.150 | 1.190 | 1.100 | 1.110 | 388,578 | -0.06(-5.13%) |
Dec 06, 2021 | 1.240 | 1.240 | 1.160 | 1.170 | 197,579 | -0.04(-3.31%) |
Dec 03, 2021 | 1.210 | 1.280 | 1.180 | 1.210 | 112,121 | -0.06(-4.72%) |
Dec 02, 2021 | 1.290 | 1.290 | 1.250 | 1.270 | 101,572 | -0.03(-2.31%) |
Dec 01, 2021 | 1.300 | 1.310 | 1.260 | 1.300 | 33,146 | +0.01(+0.78%) |
Nov 30, 2021 | 1.320 | 1.320 | 1.250 | 1.290 | 75,813 | +0.01(+0.78%) |
Nov 29, 2021 | 1.280 | 1.320 | 1.240 | 1.280 | 81,419 | +0.06(+4.92%) |
Nov 26, 2021 | 1.300 | 1.350 | 1.210 | 1.220 | 137,003 | -0.07(-5.43%) |
Nov 25, 2021 | 1.330 | 1.330 | 1.280 | 1.290 | 18,300 | +0.02(+1.57%) |
Nov 24, 2021 | 1.340 | 1.350 | 1.240 | 1.270 | 153,853 | -0.06(-4.51%) |
Nov 23, 2021 | 1.350 | 1.410 | 1.330 | 1.330 | 58,480 | -0.05(-3.62%) |
Nov 22, 2021 | 1.420 | 1.420 | 1.370 | 1.380 | 31,596 | -0.04(-2.82%) |
Nov 19, 2021 | 1.410 | 1.430 | 1.370 | 1.420 | 45,682 | +0.00(+0.00%) |
Nov 18, 2021 | 1.470 | 1.470 | 1.410 | 1.420 | 57,261 | -0.06(-4.05%) |
Nov 17, 2021 | 1.470 | 1.510 | 1.430 | 1.480 | 55,300 | +0.00(+0.00%) |
Nov 16, 2021 | 1.430 | 1.490 | 1.400 | 1.480 | 56,781 | +0.05(+3.50%) |
Nov 15, 2021 | 1.470 | 1.470 | 1.390 | 1.430 | 53,683 | -0.03(-2.05%) |
Nov 12, 2021 | 1.480 | 1.490 | 1.450 | 1.460 | 42,338 | +0.00(+0.00%) |
Nov 11, 2021 | 1.460 | 1.540 | 1.460 | 1.460 | 32,267 | -0.01(-0.68%) |
Nov 10, 2021 | 1.680 | 1.470 | 161,718 | -0.10(-6.37%) | ||
Nov 09, 2021 | 1.280 | 1.650 | 1.270 | 1.570 | 235,536 | +0.29(+22.66%) |
Nov 08, 2021 | 1.250 | 1.280 | 1.200 | 1.280 | 71,525 | +0.08(+6.67%) |
Nov 05, 2021 | 1.190 | 1.200 | 1.170 | 1.200 | 20,822 | +0.02(+1.69%) |
Nov 04, 2021 | 1.200 | 1.270 | 1.140 | 1.180 | 82,122 | -0.02(-1.67%) |
Nov 03, 2021 | 1.060 | 1.200 | 1.020 | 1.200 | 460,145 | +0.09(+8.11%) |
Nov 02, 2021 | 1.260 | 1.260 | 1.090 | 1.110 | 315,423 | -0.13(-10.48%) |