Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.730 | 1.770 | 1.710 | 1.760 | 3,233 | +0.07(+4.14%) |
Jan 28, 2022 | 1.780 | 1.780 | 1.660 | 1.690 | 33,339 | -0.09(-5.06%) |
Jan 27, 2022 | 1.820 | 1.858 | 1.780 | 1.780 | 11,025 | -0.01(-0.56%) |
Jan 26, 2022 | 1.780 | 1.840 | 1.780 | 1.790 | 9,541 | -0.04(-2.19%) |
Jan 25, 2022 | 1.860 | 1.915 | 1.780 | 1.830 | 7,348 | -0.01(-0.50%) |
Jan 24, 2022 | 1.750 | 1.839 | 1.750 | 1.839 | 31,095 | +0.10(+5.70%) |
Jan 21, 2022 | 2.080 | 2.150 | 1.680 | 1.740 | 164,686 | -0.56(-24.35%) |
Jan 20, 2022 | 2.270 | 2.383 | 2.260 | 2.300 | 24,256 | +0.04(+1.77%) |
Jan 19, 2022 | 2.200 | 2.470 | 2.200 | 2.260 | 49,885 | +0.16(+7.62%) |
Jan 18, 2022 | 2.187 | 2.187 | 2.070 | 2.100 | 11,063 | +0.01(+0.48%) |
Jan 14, 2022 | 2.090 | 0 | -0.06(-2.79%) | |||
Jan 13, 2022 | 2.180 | 2.200 | 2.090 | 2.150 | 22,724 | +0.06(+2.87%) |
Jan 12, 2022 | 2.070 | 2.140 | 2.050 | 2.090 | 18,438 | +0.09(+4.50%) |
Jan 11, 2022 | 1.860 | 2.000 | 1.860 | 2.000 | 8,600 | +0.00(+0.00%) |
Jan 10, 2022 | 1.900 | 2.060 | 1.900 | 2.000 | 7,329 | -0.05(-2.44%) |
Jan 07, 2022 | 2.080 | 2.160 | 2.050 | 2.050 | 10,453 | +0.03(+1.49%) |
Jan 06, 2022 | 2.070 | 2.070 | 1.940 | 2.020 | 11,733 | -0.08(-3.81%) |
Jan 05, 2022 | 2.010 | 2.100 | 2.000 | 2.100 | 2,655 | +0.00(+0.00%) |
Jan 04, 2022 | 2.140 | 2.140 | 1.990 | 2.100 | 6,266 | +0.05(+2.44%) |
Jan 03, 2022 | 1.900 | 2.050 | 1.900 | 2.050 | 3,712 | +0.07(+3.54%) |
Dec 31, 2021 | 1.840 | 1.980 | 1.840 | 1.980 | 14,502 | +0.08(+4.21%) |
Dec 30, 2021 | 1.900 | 1.935 | 1.850 | 1.900 | 22,217 | +0.00(+0.00%) |
Dec 29, 2021 | 1.910 | 1.990 | 1.900 | 1.900 | 21,620 | -0.01(-0.53%) |
Dec 28, 2021 | 1.860 | 1.970 | 1.860 | 1.910 | 13,254 | -0.04(-2.05%) |
Dec 27, 2021 | 1.930 | 2.021 | 1.900 | 1.950 | 14,835 | -0.09(-4.65%) |
Dec 23, 2021 | 1.990 | 2.100 | 1.940 | 2.045 | 9,796 | +0.02(+1.24%) |
Dec 22, 2021 | 2.060 | 2.060 | 1.950 | 2.020 | 19,044 | +0.01(+0.50%) |
Dec 21, 2021 | 2.040 | 2.050 | 1.920 | 2.010 | 10,982 | -0.20(-9.05%) |
Dec 20, 2021 | 2.120 | 2.210 | 2.120 | 2.210 | 790 | -0.02(-0.90%) |
Dec 17, 2021 | 2.150 | 2.230 | 2.069 | 2.230 | 24,390 | +0.17(+8.25%) |
Dec 16, 2021 | 2.030 | 2.140 | 1.900 | 2.060 | 3,425 | +0.12(+6.19%) |
Dec 15, 2021 | 1.900 | 1.990 | 1.890 | 1.940 | 2,943 | -0.03(-1.52%) |
Dec 14, 2021 | 1.930 | 2.020 | 1.863 | 1.970 | 11,334 | -0.04(-1.99%) |
Dec 13, 2021 | 1.900 | 2.150 | 1.900 | 2.010 | 3,068 | -0.07(-3.37%) |
Dec 10, 2021 | 1.950 | 2.080 | 1.910 | 2.080 | 3,999 | +0.04(+1.96%) |
Dec 09, 2021 | 1.800 | 2.083 | 1.800 | 2.040 | 19,749 | +0.09(+4.60%) |
Dec 08, 2021 | 1.820 | 1.970 | 1.820 | 1.950 | 8,434 | +0.00(+0.01%) |
Dec 07, 2021 | 1.750 | 1.980 | 1.750 | 1.950 | 17,538 | +0.15(+8.33%) |
Dec 06, 2021 | 1.670 | 1.850 | 1.610 | 1.800 | 13,837 | +0.06(+3.45%) |
Dec 03, 2021 | 1.700 | 1.880 | 1.560 | 1.740 | 54,414 | -0.08(-4.40%) |
Dec 02, 2021 | 1.850 | 1.870 | 1.810 | 1.820 | 14,627 | -0.01(-0.55%) |
Dec 01, 2021 | 2.020 | 2.040 | 1.810 | 1.830 | 22,635 | -0.16(-8.04%) |
Nov 30, 2021 | 2.140 | 2.000 | 1.880 | 1.990 | 22,537 | -0.01(-0.50%) |
Nov 29, 2021 | 2.166 | 2.166 | 1.920 | 2.000 | 40,291 | -0.18(-8.26%) |
Nov 26, 2021 | 2.200 | 2.200 | 2.080 | 2.180 | 4,273 | +0.03(+1.40%) |
Nov 24, 2021 | 2.010 | 2.170 | 2.010 | 2.150 | 8,818 | +0.05(+2.38%) |
Nov 23, 2021 | 2.300 | 2.340 | 2.080 | 2.100 | 68,941 | -0.23(-9.87%) |
Nov 22, 2021 | 2.420 | 2.460 | 2.320 | 2.330 | 23,785 | -0.08(-3.32%) |
Nov 19, 2021 | 2.450 | 2.530 | 2.400 | 2.410 | 16,520 | -0.07(-2.82%) |
Nov 18, 2021 | 2.680 | 2.500 | 2.470 | 2.480 | 23,241 | -0.17(-6.42%) |
Nov 17, 2021 | 2.540 | 2.670 | 2.540 | 2.650 | 12,270 | +0.08(+3.11%) |
Nov 16, 2021 | 2.541 | 2.631 | 2.520 | 2.570 | 9,086 | +0.02(+0.98%) |
Nov 15, 2021 | 2.500 | 2.550 | 2.500 | 2.545 | 32,538 | +0.02(+0.99%) |
Nov 12, 2021 | 2.490 | 2.550 | 2.480 | 2.520 | 4,210 | +0.02(+0.80%) |
Nov 11, 2021 | 2.510 | 2.560 | 2.480 | 2.500 | 16,720 | +0.00(+0.00%) |
Nov 10, 2021 | 2.490 | 2.500 | 15,422 | +0.01(+0.40%) | ||
Nov 09, 2021 | 2.550 | 2.600 | 2.450 | 2.490 | 13,769 | -0.01(-0.40%) |
Nov 08, 2021 | 2.450 | 2.590 | 2.450 | 2.500 | 36,059 | +0.03(+1.21%) |
Nov 05, 2021 | 2.500 | 2.524 | 2.420 | 2.470 | 18,021 | -0.07(-2.76%) |
Nov 04, 2021 | 2.520 | 2.540 | 2.520 | 2.540 | 6,771 | +0.03(+1.20%) |
Nov 03, 2021 | 2.580 | 2.590 | 2.490 | 2.510 | 23,482 | -0.01(-0.40%) |
Nov 02, 2021 | 2.620 | 2.620 | 2.520 | 2.520 | 62,157 | -0.16(-5.97%) |