Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.440 | 1.530 | 1,227,787 | -0.04(-2.55%) | ||
Jan 28, 2022 | 1.550 | 1.580 | 1.510 | 1.570 | 403,397 | +0.04(+2.61%) |
Jan 27, 2022 | 1.560 | 1.620 | 1.510 | 1.530 | 551,829 | -0.02(-1.29%) |
Jan 26, 2022 | 1.580 | 1.680 | 1.540 | 1.550 | 910,440 | +0.07(+4.73%) |
Jan 25, 2022 | 1.510 | 1.535 | 1.410 | 1.480 | 1,110,715 | -0.02(-1.33%) |
Jan 24, 2022 | 1.640 | 1.640 | 1.440 | 1.500 | 1,753,136 | -0.19(-11.24%) |
Jan 21, 2022 | 1.780 | 1.820 | 1.650 | 1.690 | 834,409 | -0.10(-5.59%) |
Jan 20, 2022 | 1.790 | 1.880 | 1.770 | 1.790 | 459,192 | -0.04(-2.19%) |
Jan 19, 2022 | 1.800 | 1.860 | 1.770 | 1.830 | 498,420 | +0.07(+3.98%) |
Jan 18, 2022 | 1.890 | 1.900 | 1.750 | 1.760 | 1,028,853 | -0.16(-8.33%) |
Jan 14, 2022 | 1.920 | 0 | +0.03(+1.59%) | |||
Jan 13, 2022 | 1.980 | 1.990 | 1.860 | 1.890 | 715,352 | -0.05(-2.58%) |
Jan 12, 2022 | 1.980 | 1.990 | 1.920 | 1.940 | 546,722 | -0.02(-1.02%) |
Jan 11, 2022 | 1.920 | 2.020 | 1.910 | 1.960 | 591,359 | +0.01(+0.51%) |
Jan 10, 2022 | 1.940 | 1.990 | 1.865 | 1.950 | 942,556 | +0.01(+0.52%) |
Jan 07, 2022 | 2.000 | 2.010 | 1.940 | 1.940 | 640,641 | -0.06(-3.00%) |
Jan 06, 2022 | 2.100 | 2.110 | 1.910 | 2.000 | 4,028,536 | -0.06(-2.91%) |
Jan 05, 2022 | 2.200 | 2.200 | 2.040 | 2.060 | 530,018 | -0.07(-3.29%) |
Jan 04, 2022 | 2.180 | 2.200 | 2.110 | 2.130 | 459,875 | -0.04(-1.84%) |
Jan 03, 2022 | 2.100 | 2.200 | 2.060 | 2.170 | 924,920 | +0.18(+9.05%) |
Dec 31, 2021 | 1.980 | 2.020 | 1.980 | 1.990 | 525,735 | +0.00(+0.00%) |
Dec 30, 2021 | 1.990 | 2.050 | 1.980 | 1.990 | 1,180,190 | +0.00(+0.00%) |
Dec 29, 2021 | 2.000 | 2.012 | 1.970 | 1.990 | 769,289 | -0.02(-1.00%) |
Dec 28, 2021 | 2.170 | 2.170 | 2.000 | 2.010 | 1,164,309 | -0.14(-6.51%) |
Dec 27, 2021 | 2.160 | 2.210 | 2.150 | 2.150 | 602,204 | -0.05(-2.27%) |
Dec 23, 2021 | 2.190 | 2.210 | 2.130 | 2.200 | 624,321 | -0.02(-0.90%) |
Dec 22, 2021 | 2.200 | 2.245 | 2.128 | 2.220 | 547,526 | +0.05(+2.30%) |
Dec 21, 2021 | 2.190 | 2.195 | 2.150 | 2.170 | 613,307 | +0.01(+0.46%) |
Dec 20, 2021 | 2.160 | 2.270 | 2.040 | 2.160 | 1,116,395 | -0.08(-3.57%) |
Dec 17, 2021 | 2.260 | 2.370 | 2.220 | 2.240 | 2,085,346 | +0.05(+2.28%) |
Dec 16, 2021 | 2.240 | 2.260 | 2.140 | 2.190 | 473,572 | -0.05(-2.23%) |
Dec 15, 2021 | 2.150 | 2.250 | 2.090 | 2.240 | 443,981 | +0.11(+5.16%) |
Dec 14, 2021 | 2.190 | 2.210 | 2.070 | 2.130 | 536,584 | -0.08(-3.62%) |
Dec 13, 2021 | 2.230 | 2.290 | 2.130 | 2.210 | 556,270 | -0.01(-0.45%) |
Dec 10, 2021 | 2.280 | 2.328 | 2.180 | 2.220 | 491,595 | -0.10(-4.31%) |
Dec 09, 2021 | 2.370 | 2.450 | 2.280 | 2.320 | 701,308 | -0.08(-3.33%) |
Dec 08, 2021 | 2.270 | 2.430 | 2.225 | 2.400 | 1,126,058 | +0.19(+8.60%) |
Dec 07, 2021 | 2.060 | 2.240 | 2.050 | 2.210 | 706,203 | +0.18(+8.87%) |
Dec 06, 2021 | 2.030 | 2.080 | 1.970 | 2.030 | 655,231 | +0.01(+0.50%) |
Dec 03, 2021 | 2.120 | 2.150 | 1.970 | 2.020 | 1,022,857 | -0.09(-4.27%) |
Dec 02, 2021 | 2.170 | 2.170 | 2.080 | 2.110 | 657,954 | -0.04(-1.86%) |
Dec 01, 2021 | 2.240 | 2.270 | 2.130 | 2.150 | 583,396 | -0.09(-4.02%) |
Nov 30, 2021 | 2.250 | 2.280 | 2.150 | 2.240 | 594,652 | +0.01(+0.45%) |
Nov 29, 2021 | 2.230 | 2.280 | 2.170 | 2.230 | 1,021,909 | -0.01(-0.45%) |
Nov 26, 2021 | 2.220 | 2.250 | 2.170 | 2.240 | 386,807 | +0.00(+0.00%) |
Nov 24, 2021 | 2.130 | 2.240 | 2.100 | 2.240 | 418,989 | +0.05(+2.28%) |
Nov 23, 2021 | 2.170 | 2.220 | 2.010 | 2.190 | 1,422,536 | -0.04(-1.79%) |
Nov 22, 2021 | 2.420 | 2.440 | 2.150 | 2.230 | 6,959,298 | -0.09(-3.88%) |
Nov 19, 2021 | 2.220 | 2.350 | 2.210 | 2.320 | 444,205 | +0.12(+5.45%) |
Nov 18, 2021 | 2.320 | 2.220 | 2.200 | 2.200 | 896,453 | -0.12(-5.17%) |
Nov 17, 2021 | 2.350 | 2.370 | 2.310 | 2.320 | 543,467 | -0.03(-1.28%) |
Nov 16, 2021 | 2.370 | 2.428 | 2.295 | 2.350 | 694,132 | -0.05(-2.08%) |
Nov 15, 2021 | 2.500 | 2.500 | 2.380 | 2.400 | 529,610 | -0.06(-2.44%) |
Nov 12, 2021 | 2.410 | 2.460 | 2.380 | 2.460 | 344,866 | +0.07(+2.93%) |
Nov 11, 2021 | 2.440 | 2.460 | 2.390 | 2.390 | 395,863 | -0.06(-2.45%) |
Nov 10, 2021 | 2.430 | 2.450 | 652,229 | -0.01(-0.41%) | ||
Nov 09, 2021 | 2.460 | 2.470 | 2.360 | 2.460 | 975,962 | +0.01(+0.41%) |
Nov 08, 2021 | 2.490 | 2.520 | 2.430 | 2.450 | 1,357,398 | -0.08(-3.16%) |
Nov 05, 2021 | 2.560 | 2.560 | 2.500 | 2.530 | 695,471 | -0.05(-1.94%) |
Nov 04, 2021 | 2.630 | 2.680 | 2.550 | 2.580 | 1,010,957 | +0.07(+2.79%) |
Nov 03, 2021 | 2.560 | 2.580 | 2.500 | 2.510 | 859,231 | -0.01(-0.40%) |
Nov 02, 2021 | 2.560 | 2.570 | 2.500 | 2.520 | 955,374 | -0.04(-1.56%) |