Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.530 | 1.640 | 1.640 | 1,092,217 | +0.10(+6.49%) | |
Jan 28, 2022 | 1.560 | 1.565 | 1.510 | 1.540 | 1,202,426 | -0.02(-1.28%) |
Jan 27, 2022 | 1.620 | 1.659 | 1.550 | 1.560 | 1,021,308 | -0.09(-5.45%) |
Jan 26, 2022 | 1.730 | 1.780 | 1.635 | 1.650 | 1,360,760 | -0.09(-5.17%) |
Jan 25, 2022 | 1.660 | 1.770 | 1.620 | 1.740 | 1,017,153 | +0.06(+3.57%) |
Jan 24, 2022 | 1.790 | 1.800 | 1.600 | 1.680 | 1,820,261 | -0.09(-5.08%) |
Jan 21, 2022 | 1.760 | 1.840 | 1.710 | 1.770 | 1,727,972 | +0.03(+1.72%) |
Jan 20, 2022 | 1.790 | 1.860 | 1.720 | 1.740 | 2,475,209 | +0.01(+0.58%) |
Jan 19, 2022 | 1.600 | 1.760 | 1.600 | 1.730 | 2,337,636 | +0.15(+9.49%) |
Jan 18, 2022 | 1.620 | 1.630 | 1.580 | 1.580 | 520,527 | -0.03(-1.86%) |
Jan 14, 2022 | 1.610 | 0 | -0.04(-2.42%) | |||
Jan 13, 2022 | 1.690 | 1.690 | 1.620 | 1.650 | 696,655 | -0.03(-1.79%) |
Jan 12, 2022 | 1.700 | 1.700 | 1.640 | 1.680 | 1,017,460 | +0.02(+1.20%) |
Jan 11, 2022 | 1.660 | 1.660 | 1.610 | 1.660 | 1,337,436 | +0.04(+2.47%) |
Jan 10, 2022 | 1.540 | 1.630 | 1.500 | 1.620 | 2,360,997 | +0.10(+6.58%) |
Jan 07, 2022 | 1.510 | 1.540 | 1.500 | 1.520 | 533,305 | +0.00(+0.00%) |
Jan 06, 2022 | 1.520 | 1.530 | 1.500 | 1.520 | 847,629 | -0.02(-1.30%) |
Jan 05, 2022 | 1.570 | 1.600 | 1.520 | 1.540 | 1,173,607 | -0.02(-1.28%) |
Jan 04, 2022 | 1.580 | 1.600 | 1.560 | 1.560 | 510,090 | -0.02(-1.27%) |
Jan 03, 2022 | 1.550 | 1.580 | 1.540 | 1.580 | 673,779 | +0.02(+1.28%) |
Dec 31, 2021 | 1.580 | 1.590 | 1.500 | 1.560 | 1,491,634 | -0.02(-1.27%) |
Dec 30, 2021 | 1.600 | 1.610 | 1.553 | 1.580 | 1,642,719 | -0.01(-0.63%) |
Dec 29, 2021 | 1.630 | 1.635 | 1.570 | 1.590 | 1,073,157 | -0.03(-1.85%) |
Dec 28, 2021 | 1.620 | 1.640 | 1.600 | 1.620 | 807,660 | +0.01(+0.62%) |
Dec 27, 2021 | 1.620 | 1.640 | 1.600 | 1.610 | 964,377 | +0.00(+0.00%) |
Dec 23, 2021 | 1.630 | 1.655 | 1.500 | 1.610 | 4,857,119 | -0.02(-1.23%) |
Dec 22, 2021 | 1.660 | 1.670 | 1.600 | 1.630 | 1,820,667 | -0.04(-2.40%) |
Dec 21, 2021 | 1.660 | 1.690 | 1.655 | 1.670 | 597,493 | +0.01(+0.60%) |
Dec 20, 2021 | 1.660 | 1.670 | 1.610 | 1.660 | 762,685 | +0.02(+1.22%) |
Dec 17, 2021 | 1.790 | 1.790 | 1.640 | 1.640 | 1,353,499 | -0.12(-6.82%) |
Dec 16, 2021 | 1.710 | 1.760 | 1.680 | 1.760 | 817,686 | +0.11(+6.67%) |
Dec 15, 2021 | 1.650 | 1.670 | 1.580 | 1.650 | 1,181,421 | +0.00(+0.00%) |
Dec 14, 2021 | 1.670 | 1.720 | 1.650 | 1.650 | 643,130 | -0.07(-4.07%) |
Dec 13, 2021 | 1.780 | 1.795 | 1.690 | 1.720 | 606,418 | -0.07(-3.91%) |
Dec 10, 2021 | 1.800 | 1.810 | 1.770 | 1.790 | 440,438 | -0.01(-0.56%) |
Dec 09, 2021 | 1.850 | 1.865 | 1.800 | 1.800 | 618,620 | -0.09(-4.76%) |
Dec 08, 2021 | 1.900 | 1.940 | 1.850 | 1.890 | 429,493 | +0.01(+0.53%) |
Dec 07, 2021 | 1.870 | 1.900 | 1.810 | 1.880 | 386,462 | +0.02(+1.08%) |
Dec 06, 2021 | 1.790 | 1.860 | 1.760 | 1.860 | 376,691 | +0.07(+3.91%) |
Dec 03, 2021 | 1.850 | 1.850 | 1.770 | 1.790 | 737,689 | -0.03(-1.65%) |
Dec 02, 2021 | 1.830 | 1.830 | 1.730 | 1.820 | 589,870 | +0.02(+1.11%) |
Dec 01, 2021 | 1.900 | 1.990 | 1.770 | 1.800 | 868,812 | -0.12(-6.25%) |
Nov 30, 2021 | 1.920 | 2.005 | 1.880 | 1.920 | 641,797 | -0.01(-0.52%) |
Nov 29, 2021 | 2.000 | 2.010 | 1.900 | 1.930 | 614,654 | -0.06(-3.02%) |
Nov 26, 2021 | 2.070 | 2.100 | 1.920 | 1.990 | 588,866 | -0.07(-3.40%) |
Nov 24, 2021 | 2.000 | 2.060 | 2.000 | 2.060 | 323,094 | +0.03(+1.48%) |
Nov 23, 2021 | 2.020 | 2.060 | 2.001 | 2.030 | 557,279 | -0.05(-2.40%) |
Nov 22, 2021 | 2.050 | 2.130 | 2.010 | 2.080 | 646,390 | -0.01(-0.48%) |
Nov 19, 2021 | 2.160 | 2.187 | 2.080 | 2.090 | 836,027 | -0.12(-5.43%) |
Nov 18, 2021 | 2.240 | 2.270 | 2.193 | 2.210 | 1,057,401 | -0.03(-1.34%) |
Nov 17, 2021 | 2.250 | 2.280 | 2.220 | 2.240 | 654,586 | +0.01(+0.45%) |
Nov 16, 2021 | 2.300 | 2.300 | 2.190 | 2.230 | 1,029,640 | -0.04(-1.76%) |
Nov 15, 2021 | 2.300 | 2.300 | 2.180 | 2.270 | 1,079,057 | +0.01(+0.44%) |
Nov 12, 2021 | 2.200 | 2.297 | 2.190 | 2.260 | 1,353,699 | +0.07(+3.20%) |
Nov 11, 2021 | 2.100 | 2.200 | 2.000 | 2.190 | 1,581,651 | +0.10(+4.78%) |
Nov 10, 2021 | 2.070 | 2.090 | 1,179,441 | +0.06(+2.96%) | ||
Nov 09, 2021 | 1.960 | 2.040 | 1.900 | 2.030 | 1,147,102 | +0.08(+4.10%) |
Nov 08, 2021 | 1.970 | 1.990 | 1.900 | 1.950 | 942,025 | +0.02(+1.04%) |
Nov 05, 2021 | 1.860 | 1.937 | 1.850 | 1.930 | 930,892 | +0.07(+3.76%) |
Nov 04, 2021 | 1.930 | 1.940 | 1.840 | 1.860 | 692,870 | -0.03(-1.59%) |
Nov 03, 2021 | 1.800 | 1.920 | 1.780 | 1.890 | 972,262 | +0.09(+5.00%) |
Nov 02, 2021 | 1.890 | 1.890 | 1.770 | 1.800 | 1,087,389 | -0.09(-4.76%) |