Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.730 | 1.870 | 407,191 | +0.15(+8.72%) | ||
Jan 28, 2022 | 1.650 | 1.730 | 1.620 | 1.720 | 242,637 | +0.05(+2.99%) |
Jan 27, 2022 | 1.800 | 1.810 | 1.655 | 1.670 | 611,172 | -0.13(-7.22%) |
Jan 26, 2022 | 1.940 | 1.950 | 1.770 | 1.800 | 470,792 | -0.11(-5.76%) |
Jan 25, 2022 | 1.900 | 1.950 | 1.830 | 1.910 | 359,802 | -0.02(-1.04%) |
Jan 24, 2022 | 1.850 | 1.955 | 1.730 | 1.930 | 846,680 | +0.02(+1.05%) |
Jan 21, 2022 | 1.920 | 1.970 | 1.853 | 1.910 | 647,191 | -0.03(-1.55%) |
Jan 20, 2022 | 2.060 | 2.070 | 1.925 | 1.940 | 696,405 | -0.12(-5.83%) |
Jan 19, 2022 | 2.000 | 2.090 | 1.930 | 2.060 | 781,295 | +0.06(+3.00%) |
Jan 18, 2022 | 2.000 | 2.130 | 1.975 | 2.000 | 897,620 | -0.03(-1.48%) |
Jan 14, 2022 | 2.030 | 0 | -0.01(-0.49%) | |||
Jan 13, 2022 | 2.080 | 2.115 | 2.020 | 2.040 | 269,892 | -0.04(-1.92%) |
Jan 12, 2022 | 2.120 | 2.180 | 2.060 | 2.080 | 530,340 | -0.04(-1.89%) |
Jan 11, 2022 | 2.170 | 2.219 | 2.110 | 2.120 | 497,040 | -0.02(-0.93%) |
Jan 10, 2022 | 2.130 | 2.160 | 2.020 | 2.140 | 481,505 | +0.01(+0.47%) |
Jan 07, 2022 | 2.210 | 2.280 | 2.120 | 2.130 | 456,674 | -0.07(-3.18%) |
Jan 06, 2022 | 2.270 | 2.290 | 2.110 | 2.200 | 1,204,507 | -0.08(-3.51%) |
Jan 05, 2022 | 2.380 | 2.640 | 2.260 | 2.280 | 3,446,527 | -0.06(-2.56%) |
Jan 04, 2022 | 2.470 | 2.480 | 2.300 | 2.340 | 5,030,704 | -0.09(-3.70%) |
Jan 03, 2022 | 2.310 | 2.460 | 2.240 | 2.430 | 432,077 | +0.16(+7.05%) |
Dec 31, 2021 | 2.330 | 2.411 | 2.240 | 2.270 | 877,803 | -0.08(-3.40%) |
Dec 30, 2021 | 2.260 | 2.420 | 2.260 | 2.350 | 845,584 | +0.07(+3.07%) |
Dec 29, 2021 | 2.320 | 2.338 | 2.220 | 2.280 | 675,919 | -0.06(-2.56%) |
Dec 28, 2021 | 2.390 | 2.490 | 2.310 | 2.340 | 596,515 | -0.07(-2.90%) |
Dec 27, 2021 | 2.640 | 2.640 | 2.350 | 2.410 | 850,323 | -0.21(-8.02%) |
Dec 23, 2021 | 2.640 | 2.690 | 2.590 | 2.620 | 584,908 | -0.02(-0.76%) |
Dec 22, 2021 | 2.600 | 2.670 | 2.490 | 2.640 | 431,062 | +0.00(+0.00%) |
Dec 21, 2021 | 2.610 | 2.720 | 2.560 | 2.640 | 470,860 | +0.07(+2.72%) |
Dec 20, 2021 | 2.530 | 2.620 | 2.420 | 2.570 | 428,989 | -0.14(-5.17%) |
Dec 17, 2021 | 2.530 | 2.740 | 2.440 | 2.710 | 595,056 | +0.21(+8.40%) |
Dec 16, 2021 | 2.620 | 2.660 | 2.480 | 2.500 | 403,699 | -0.05(-1.96%) |
Dec 15, 2021 | 2.560 | 2.590 | 2.370 | 2.550 | 726,385 | -0.01(-0.39%) |
Dec 14, 2021 | 2.560 | 2.640 | 2.500 | 2.560 | 332,551 | +0.00(+0.00%) |
Dec 13, 2021 | 2.800 | 2.850 | 2.540 | 2.560 | 795,091 | -0.20(-7.25%) |
Dec 10, 2021 | 2.800 | 2.870 | 2.700 | 2.760 | 438,329 | +0.00(+0.00%) |
Dec 09, 2021 | 3.000 | 3.020 | 2.730 | 2.760 | 531,432 | -0.22(-7.38%) |
Dec 08, 2021 | 2.870 | 3.020 | 2.819 | 2.980 | 360,958 | +0.12(+4.20%) |
Dec 07, 2021 | 2.740 | 2.940 | 2.740 | 2.860 | 346,176 | +0.20(+7.52%) |
Dec 06, 2021 | 2.660 | 2.780 | 2.540 | 2.660 | 438,610 | -0.05(-2.03%) |
Dec 03, 2021 | 2.900 | 2.900 | 2.552 | 2.715 | 1,176,229 | -0.16(-5.40%) |
Dec 02, 2021 | 2.810 | 2.900 | 2.760 | 2.870 | 306,193 | +0.07(+2.50%) |
Dec 01, 2021 | 3.040 | 3.080 | 2.640 | 2.800 | 1,001,960 | -0.15(-5.08%) |
Nov 30, 2021 | 2.930 | 3.030 | 2.860 | 2.950 | 739,169 | +0.00(+0.00%) |
Nov 29, 2021 | 3.110 | 3.110 | 2.940 | 2.950 | 341,521 | -0.09(-2.96%) |
Nov 26, 2021 | 3.040 | 3.120 | 2.920 | 3.040 | 462,527 | -0.11(-3.49%) |
Nov 24, 2021 | 3.010 | 3.190 | 2.990 | 3.150 | 719,424 | +0.13(+4.30%) |
Nov 23, 2021 | 2.930 | 3.090 | 2.880 | 3.020 | 982,421 | +0.06(+2.03%) |
Nov 22, 2021 | 3.130 | 3.130 | 2.900 | 2.960 | 695,664 | -0.17(-5.43%) |
Nov 19, 2021 | 3.190 | 3.300 | 3.130 | 3.130 | 395,050 | -0.13(-3.99%) |
Nov 18, 2021 | 3.500 | 3.260 | 3.180 | 3.260 | 1,593,890 | -0.33(-9.19%) |
Nov 17, 2021 | 3.680 | 3.730 | 3.560 | 3.590 | 462,823 | -0.11(-2.97%) |
Nov 16, 2021 | 3.820 | 3.820 | 3.660 | 3.700 | 560,505 | -0.16(-4.15%) |
Nov 15, 2021 | 4.040 | 4.090 | 3.830 | 3.860 | 419,298 | -0.18(-4.46%) |
Nov 12, 2021 | 4.060 | 4.160 | 3.990 | 4.040 | 274,993 | -0.04(-0.98%) |
Nov 11, 2021 | 4.070 | 4.200 | 4.050 | 4.080 | 257,438 | -0.07(-1.69%) |
Nov 10, 2021 | 4.260 | 4.150 | 360,878 | -0.23(-5.25%) | ||
Nov 09, 2021 | 4.350 | 4.400 | 4.180 | 4.380 | 391,378 | -0.01(-0.23%) |
Nov 08, 2021 | 4.275 | 4.490 | 4.170 | 4.390 | 755,469 | +0.21(+5.02%) |
Nov 05, 2021 | 4.150 | 4.410 | 4.060 | 4.180 | 1,083,174 | +0.11(+2.70%) |
Nov 04, 2021 | 3.830 | 4.140 | 3.720 | 4.070 | 1,177,217 | +0.25(+6.54%) |
Nov 03, 2021 | 3.790 | 3.940 | 3.750 | 3.820 | 358,946 | +0.00(+0.00%) |
Nov 02, 2021 | 3.850 | 3.850 | 3.670 | 3.820 | 283,250 | -0.05(-1.29%) |