Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.789 | 1.885 | 1.885 | 325,824 | +0.09(+4.84%) | |
Jan 28, 2022 | 1.740 | 1.876 | 1.740 | 1.798 | 1,014,335 | +0.10(+5.68%) |
Jan 27, 2022 | 1.731 | 1.778 | 1.678 | 1.702 | 168,395 | -0.03(-1.68%) |
Jan 26, 2022 | 1.769 | 1.808 | 1.711 | 1.731 | 425,403 | +0.00(+0.00%) |
Jan 25, 2022 | 1.653 | 1.768 | 1.644 | 1.731 | 403,427 | +0.03(+1.70%) |
Jan 24, 2022 | 1.644 | 1.702 | 1.557 | 1.702 | 573,053 | -0.01(-0.57%) |
Jan 21, 2022 | 1.740 | 1.760 | 1.692 | 1.711 | 363,538 | -0.06(-3.28%) |
Jan 20, 2022 | 1.740 | 1.818 | 1.740 | 1.769 | 233,141 | +0.00(+0.00%) |
Jan 19, 2022 | 1.808 | 1.847 | 1.769 | 1.769 | 279,662 | -0.03(-1.61%) |
Jan 18, 2022 | 1.837 | 1.856 | 1.789 | 1.798 | 182,141 | -0.07(-3.63%) |
Jan 14, 2022 | 1.866 | 0 | -0.03(-1.53%) | |||
Jan 13, 2022 | 1.856 | 1.919 | 1.856 | 1.895 | 338,637 | +0.03(+1.55%) |
Jan 12, 2022 | 1.905 | 1.953 | 1.856 | 1.866 | 273,992 | -0.03(-1.53%) |
Jan 11, 2022 | 1.847 | 1.914 | 1.847 | 1.895 | 272,105 | +0.01(+0.51%) |
Jan 10, 2022 | 1.915 | 1.924 | 1.866 | 1.885 | 180,949 | -0.04(-2.01%) |
Jan 07, 2022 | 1.856 | 1.939 | 1.856 | 1.924 | 133,089 | +0.07(+3.65%) |
Jan 06, 2022 | 1.847 | 1.885 | 1.837 | 1.856 | 181,592 | +0.01(+0.52%) |
Jan 05, 2022 | 1.885 | 1.912 | 1.818 | 1.847 | 87,087 | -0.06(-3.05%) |
Jan 04, 2022 | 1.885 | 1.944 | 1.876 | 1.905 | 79,988 | +0.02(+1.03%) |
Jan 03, 2022 | 1.885 | 1.953 | 1.876 | 1.885 | 187,224 | +0.00(+0.00%) |
Dec 31, 2021 | 1.885 | 1.905 | 1.856 | 1.885 | 144,689 | +0.01(+0.52%) |
Dec 30, 2021 | 1.885 | 1.936 | 1.866 | 1.876 | 239,777 | -0.01(-0.51%) |
Dec 29, 2021 | 1.876 | 1.900 | 1.794 | 1.885 | 394,167 | +0.02(+1.04%) |
Dec 28, 2021 | 1.934 | 2.002 | 1.866 | 1.866 | 738,380 | -0.09(-4.46%) |
Dec 27, 2021 | 1.934 | 1.977 | 1.910 | 1.953 | 394,271 | +0.01(+0.50%) |
Dec 23, 2021 | 1.837 | 1.944 | 1.837 | 1.944 | 367,551 | +0.08(+4.14%) |
Dec 22, 2021 | 1.827 | 1.866 | 1.808 | 1.866 | 160,431 | +0.05(+2.66%) |
Dec 21, 2021 | 1.818 | 1.881 | 1.818 | 1.818 | 224,765 | +0.00(+0.00%) |
Dec 20, 2021 | 1.779 | 1.818 | 1.740 | 1.818 | 355,195 | +0.02(+1.08%) |
Dec 17, 2021 | 1.818 | 1.842 | 1.760 | 1.798 | 1,684,345 | -0.02(-1.06%) |
Dec 16, 2021 | 1.798 | 1.867 | 1.798 | 1.818 | 610,795 | +0.00(+0.00%) |
Dec 15, 2021 | 1.779 | 1.885 | 1.779 | 1.818 | 571,455 | -0.02(-1.05%) |
Dec 14, 2021 | 1.808 | 1.876 | 1.808 | 1.837 | 641,048 | +0.02(+1.06%) |
Dec 13, 2021 | 1.905 | 1.934 | 1.798 | 1.818 | 890,493 | -0.15(-7.84%) |
Dec 10, 2021 | 2.011 | 2.031 | 1.944 | 1.973 | 284,428 | -0.05(-2.39%) |
Dec 09, 2021 | 2.031 | 2.089 | 2.002 | 2.021 | 181,653 | -0.03(-1.41%) |
Dec 08, 2021 | 2.050 | 2.089 | 2.021 | 2.050 | 202,454 | -0.03(-1.40%) |
Dec 07, 2021 | 1.992 | 2.103 | 1.992 | 2.079 | 425,118 | +0.09(+4.37%) |
Dec 06, 2021 | 1.944 | 2.021 | 1.885 | 1.992 | 331,503 | +0.05(+2.49%) |
Dec 03, 2021 | 2.002 | 2.002 | 1.895 | 1.944 | 399,321 | -0.07(-3.37%) |
Dec 02, 2021 | 1.915 | 2.069 | 1.905 | 2.011 | 747,083 | +0.15(+7.77%) |
Dec 01, 2021 | 1.885 | 1.973 | 1.856 | 1.866 | 602,939 | -0.01(-0.52%) |
Nov 30, 2021 | 1.740 | 1.876 | 1.740 | 1.876 | 494,501 | +0.11(+6.01%) |
Nov 29, 2021 | 1.827 | 1.856 | 1.740 | 1.769 | 534,083 | -0.06(-3.17%) |
Nov 26, 2021 | 1.827 | 1.876 | 1.740 | 1.827 | 293,821 | -0.01(-0.53%) |
Nov 24, 2021 | 1.818 | 1.847 | 1.760 | 1.837 | 354,214 | +0.02(+1.06%) |
Nov 23, 2021 | 1.847 | 1.973 | 1.789 | 1.818 | 616,879 | -0.02(-1.05%) |
Nov 22, 2021 | 1.818 | 1.895 | 1.808 | 1.837 | 246,769 | +0.00(+0.00%) |
Nov 19, 2021 | 1.895 | 1.935 | 1.818 | 1.837 | 404,603 | -0.11(-5.47%) |
Nov 18, 2021 | 1.982 | 1.968 | 1.934 | 1.944 | 634,245 | -0.05(-2.43%) |
Nov 17, 2021 | 2.040 | 2.127 | 1.934 | 1.992 | 700,654 | -0.06(-2.83%) |
Nov 16, 2021 | 2.214 | 2.214 | 2.021 | 2.050 | 678,966 | -0.18(-8.23%) |
Nov 15, 2021 | 2.234 | 2.253 | 2.118 | 2.234 | 487,338 | +0.01(+0.43%) |
Nov 12, 2021 | 2.224 | 2.234 | 2.132 | 2.224 | 563,302 | +0.03(+1.32%) |
Nov 11, 2021 | 2.243 | 2.292 | 2.185 | 2.195 | 254,371 | -0.03(-1.30%) |
Nov 10, 2021 | 2.272 | 2.224 | 608,725 | -0.04(-1.71%) | ||
Nov 09, 2021 | 2.195 | 2.292 | 2.195 | 2.263 | 285,760 | +0.05(+2.18%) |
Nov 08, 2021 | 2.137 | 2.242 | 2.137 | 2.214 | 293,706 | +0.09(+4.09%) |
Nov 05, 2021 | 2.185 | 2.214 | 2.118 | 2.127 | 145,797 | -0.05(-2.22%) |
Nov 04, 2021 | 2.272 | 2.272 | 2.151 | 2.176 | 260,290 | -0.09(-3.85%) |
Nov 03, 2021 | 2.137 | 2.272 | 2.137 | 2.263 | 205,097 | +0.10(+4.46%) |
Nov 02, 2021 | 2.118 | 2.205 | 2.098 | 2.166 | 254,612 | +0.01(+0.45%) |