Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.770 | 1.870 | 1.860 | 80,470 | +0.07(+3.91%) | |
Jan 28, 2022 | 1.620 | 1.830 | 1.600 | 1.790 | 370,199 | +0.13(+7.83%) |
Jan 27, 2022 | 1.670 | 1.720 | 1.600 | 1.660 | 135,950 | -0.03(-1.78%) |
Jan 26, 2022 | 1.730 | 1.800 | 1.660 | 1.690 | 179,708 | -0.03(-1.74%) |
Jan 25, 2022 | 1.710 | 1.750 | 1.610 | 1.720 | 182,678 | -0.02(-1.15%) |
Jan 24, 2022 | 1.700 | 1.760 | 1.565 | 1.740 | 473,762 | +0.01(+0.58%) |
Jan 21, 2022 | 1.890 | 1.890 | 1.720 | 1.730 | 521,680 | -0.17(-8.95%) |
Jan 20, 2022 | 1.900 | 2.000 | 1.880 | 1.900 | 293,843 | -0.01(-0.52%) |
Jan 19, 2022 | 1.890 | 1.980 | 1.829 | 1.910 | 160,536 | +0.02(+1.06%) |
Jan 18, 2022 | 2.000 | 2.040 | 1.870 | 1.890 | 345,838 | -0.16(-7.80%) |
Jan 14, 2022 | 2.050 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 2.110 | 2.140 | 2.050 | 2.050 | 77,268 | -0.06(-2.84%) |
Jan 12, 2022 | 2.190 | 2.240 | 2.110 | 2.110 | 107,469 | -0.07(-3.21%) |
Jan 11, 2022 | 2.090 | 2.200 | 2.090 | 2.180 | 83,460 | +0.08(+3.81%) |
Jan 10, 2022 | 2.120 | 2.150 | 2.060 | 2.100 | 120,951 | -0.04(-1.91%) |
Jan 07, 2022 | 2.160 | 2.200 | 2.130 | 2.141 | 58,392 | +0.00(+0.05%) |
Jan 06, 2022 | 2.150 | 2.220 | 2.045 | 2.140 | 158,147 | +0.03(+1.42%) |
Jan 05, 2022 | 2.190 | 2.240 | 2.090 | 2.110 | 141,167 | -0.07(-3.21%) |
Jan 04, 2022 | 2.270 | 2.270 | 2.150 | 2.180 | 171,571 | -0.08(-3.54%) |
Jan 03, 2022 | 2.100 | 2.280 | 2.100 | 2.260 | 199,366 | +0.16(+7.62%) |
Dec 31, 2021 | 2.120 | 2.200 | 2.100 | 2.100 | 469,114 | -0.04(-1.87%) |
Dec 30, 2021 | 2.150 | 2.240 | 2.120 | 2.140 | 378,020 | -0.03(-1.38%) |
Dec 29, 2021 | 2.260 | 2.280 | 2.124 | 2.170 | 376,234 | -0.09(-3.98%) |
Dec 28, 2021 | 2.390 | 2.430 | 2.250 | 2.260 | 217,371 | -0.10(-4.24%) |
Dec 27, 2021 | 2.400 | 2.510 | 2.350 | 2.360 | 317,747 | -0.05(-2.07%) |
Dec 23, 2021 | 2.300 | 2.440 | 2.300 | 2.410 | 380,763 | +0.13(+5.70%) |
Dec 22, 2021 | 2.180 | 2.320 | 2.150 | 2.280 | 370,266 | +0.07(+3.17%) |
Dec 21, 2021 | 2.080 | 2.260 | 2.070 | 2.210 | 346,956 | +0.16(+7.80%) |
Dec 20, 2021 | 2.050 | 2.050 | 2.000 | 2.050 | 188,728 | -0.06(-2.84%) |
Dec 17, 2021 | 1.960 | 2.110 | 1.940 | 2.110 | 258,340 | +0.13(+6.57%) |
Dec 16, 2021 | 2.040 | 2.070 | 1.955 | 1.980 | 222,686 | -0.04(-1.98%) |
Dec 15, 2021 | 2.060 | 2.100 | 1.910 | 2.020 | 426,596 | -0.06(-2.88%) |
Dec 14, 2021 | 2.080 | 2.140 | 2.040 | 2.080 | 241,331 | -0.02(-0.95%) |
Dec 13, 2021 | 2.320 | 2.320 | 2.050 | 2.100 | 418,171 | -0.14(-6.25%) |
Dec 10, 2021 | 2.280 | 2.290 | 2.220 | 2.240 | 139,335 | -0.04(-1.75%) |
Dec 09, 2021 | 2.350 | 2.380 | 2.220 | 2.280 | 280,442 | -0.10(-4.20%) |
Dec 08, 2021 | 2.350 | 2.410 | 2.270 | 2.380 | 257,306 | +0.04(+1.71%) |
Dec 07, 2021 | 2.260 | 2.410 | 2.180 | 2.340 | 390,381 | +0.13(+5.88%) |
Dec 06, 2021 | 2.310 | 2.340 | 2.150 | 2.210 | 430,708 | -0.09(-3.91%) |
Dec 03, 2021 | 2.400 | 2.400 | 2.230 | 2.300 | 324,382 | -0.13(-5.35%) |
Dec 02, 2021 | 2.330 | 2.450 | 2.300 | 2.430 | 318,679 | +0.13(+5.65%) |
Dec 01, 2021 | 2.630 | 2.700 | 2.290 | 2.300 | 1,683,524 | -0.17(-6.88%) |
Nov 30, 2021 | 2.530 | 2.600 | 2.430 | 2.470 | 2,398,232 | -0.04(-1.59%) |
Nov 29, 2021 | 2.610 | 2.660 | 2.500 | 2.510 | 679,555 | -0.07(-2.71%) |
Nov 26, 2021 | 2.570 | 2.620 | 2.500 | 2.580 | 422,707 | -0.07(-2.64%) |
Nov 24, 2021 | 2.510 | 2.660 | 2.500 | 2.650 | 383,156 | +0.11(+4.33%) |
Nov 23, 2021 | 2.610 | 2.610 | 2.500 | 2.540 | 382,340 | -0.05(-1.93%) |
Nov 22, 2021 | 2.500 | 2.640 | 2.490 | 2.590 | 884,065 | +0.10(+4.02%) |
Nov 19, 2021 | 2.520 | 2.550 | 2.460 | 2.490 | 271,596 | -0.02(-0.80%) |
Nov 18, 2021 | 2.540 | 2.530 | 2.490 | 2.510 | 509,437 | -0.03(-1.18%) |
Nov 17, 2021 | 2.610 | 2.630 | 2.530 | 2.540 | 245,830 | -0.07(-2.68%) |
Nov 16, 2021 | 2.730 | 2.735 | 2.520 | 2.610 | 629,001 | -0.11(-4.04%) |
Nov 15, 2021 | 2.830 | 2.830 | 2.690 | 2.720 | 549,045 | -0.09(-3.20%) |
Nov 12, 2021 | 2.840 | 2.869 | 2.800 | 2.810 | 519,759 | -0.04(-1.40%) |
Nov 11, 2021 | 2.890 | 2.980 | 2.840 | 2.850 | 455,309 | -0.02(-0.70%) |
Nov 10, 2021 | 2.990 | 2.870 | 781,283 | -0.13(-4.33%) | ||
Nov 09, 2021 | 2.970 | 3.070 | 2.860 | 3.000 | 651,126 | +0.02(+0.67%) |
Nov 08, 2021 | 2.900 | 3.010 | 2.880 | 2.980 | 693,338 | +0.09(+3.11%) |
Nov 05, 2021 | 2.950 | 2.960 | 2.860 | 2.890 | 323,123 | -0.02(-0.69%) |
Nov 04, 2021 | 3.050 | 3.050 | 2.900 | 2.910 | 488,785 | -0.12(-3.96%) |
Nov 03, 2021 | 3.000 | 3.060 | 2.970 | 3.030 | 434,926 | -0.01(-0.33%) |
Nov 02, 2021 | 3.050 | 3.070 | 2.935 | 3.040 | 591,466 | +0.02(+0.66%) |