Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.430 | 1.520 | 1.320 | 1.330 | 5,057,708 | -0.20(-13.07%) |
Dec 30, 2021 | 1.510 | 1.740 | 1.420 | 1.530 | 48,655,084 | +0.30(+24.39%) |
Dec 29, 2021 | 1.390 | 1.400 | 1.220 | 1.230 | 2,042,969 | -0.18(-12.77%) |
Dec 28, 2021 | 1.400 | 1.440 | 1.330 | 1.410 | 4,535,783 | -0.09(-6.00%) |
Dec 27, 2021 | 1.090 | 1.840 | 1.085 | 1.500 | 36,102,668 | +0.40(+36.36%) |
Dec 23, 2021 | 1.060 | 1.110 | 1.040 | 1.100 | 549,674 | +0.03(+2.80%) |
Dec 22, 2021 | 1.070 | 1.100 | 1.040 | 1.070 | 466,450 | +0.00(+0.00%) |
Dec 21, 2021 | 1.010 | 1.080 | 1.010 | 1.070 | 642,690 | +0.03(+2.88%) |
Dec 20, 2021 | 1.020 | 1.050 | 1.000 | 1.040 | 667,689 | -0.02(-1.89%) |
Dec 17, 2021 | 1.020 | 1.150 | 0.9900 | 1.060 | 6,309,066 | +0.05(+4.95%) |
Dec 16, 2021 | 1.050 | 1.120 | 1.010 | 1.010 | 1,044,342 | -0.04(-3.81%) |
Dec 15, 2021 | 1.050 | 1.089 | 0.9809 | 1.050 | 2,073,885 | -0.06(-5.41%) |
Dec 14, 2021 | 1.120 | 1.140 | 1.090 | 1.110 | 1,058,503 | -0.02(-2.20%) |
Dec 13, 2021 | 1.260 | 1.280 | 1.130 | 1.135 | 1,358,649 | -0.16(-12.02%) |
Dec 10, 2021 | 1.300 | 1.360 | 1.261 | 1.290 | 448,306 | -0.05(-3.73%) |
Dec 09, 2021 | 1.450 | 1.450 | 1.320 | 1.340 | 451,099 | -0.11(-7.59%) |
Dec 08, 2021 | 1.410 | 1.500 | 1.385 | 1.450 | 359,230 | +0.05(+3.57%) |
Dec 07, 2021 | 1.340 | 1.470 | 1.330 | 1.400 | 938,405 | +0.08(+6.06%) |
Dec 06, 2021 | 1.190 | 1.360 | 1.140 | 1.320 | 1,496,903 | +0.10(+8.20%) |
Dec 03, 2021 | 1.400 | 1.400 | 1.190 | 1.220 | 1,610,337 | -0.20(-14.08%) |
Dec 02, 2021 | 1.450 | 1.480 | 1.400 | 1.420 | 1,144,741 | +0.02(+1.43%) |
Dec 01, 2021 | 1.680 | 1.690 | 1.400 | 1.400 | 2,390,396 | -0.17(-10.83%) |
Nov 30, 2021 | 1.570 | 1.621 | 1.520 | 1.570 | 1,080,533 | -0.02(-1.26%) |
Nov 29, 2021 | 1.680 | 1.710 | 1.580 | 1.590 | 1,190,263 | -0.14(-8.09%) |
Nov 26, 2021 | 1.630 | 1.740 | 1.600 | 1.730 | 692,809 | +0.04(+2.37%) |
Nov 24, 2021 | 1.600 | 1.720 | 1.600 | 1.690 | 528,584 | +0.05(+3.05%) |
Nov 23, 2021 | 1.620 | 1.670 | 1.580 | 1.640 | 887,597 | +0.02(+1.23%) |
Nov 22, 2021 | 1.690 | 1.720 | 1.620 | 1.620 | 1,431,216 | -0.07(-4.14%) |
Nov 19, 2021 | 1.700 | 1.780 | 1.690 | 1.690 | 823,434 | -0.03(-1.74%) |
Nov 18, 2021 | 1.750 | 1.735 | 1.700 | 1.720 | 1,277,453 | -0.06(-3.37%) |
Nov 17, 2021 | 1.830 | 1.850 | 1.770 | 1.780 | 658,237 | -0.06(-3.26%) |
Nov 16, 2021 | 1.880 | 1.885 | 1.800 | 1.840 | 937,042 | -0.07(-3.66%) |
Nov 15, 2021 | 1.950 | 2.020 | 1.890 | 1.910 | 1,031,289 | -0.04(-2.05%) |
Nov 12, 2021 | 1.950 | 1.960 | 1.889 | 1.950 | 1,570,555 | +0.02(+1.04%) |
Nov 11, 2021 | 1.900 | 1.960 | 1.900 | 1.930 | 815,114 | -0.02(-1.03%) |
Nov 10, 2021 | 2.000 | 1.950 | 1,933,219 | -0.08(-3.94%) | ||
Nov 09, 2021 | 2.080 | 2.100 | 1.950 | 2.030 | 1,975,405 | -0.02(-0.98%) |
Nov 08, 2021 | 2.030 | 2.085 | 2.020 | 2.050 | 1,648,039 | +0.03(+1.49%) |
Nov 05, 2021 | 2.100 | 2.100 | 2.000 | 2.020 | 1,423,996 | -0.05(-2.42%) |
Nov 04, 2021 | 2.100 | 2.149 | 2.060 | 2.070 | 865,422 | -0.05(-2.36%) |
Nov 03, 2021 | 2.110 | 2.130 | 2.070 | 2.120 | 1,105,830 | +0.01(+0.47%) |
Nov 02, 2021 | 2.120 | 2.125 | 2.055 | 2.110 | 1,148,011 | -0.01(-0.47%) |
Nov 01, 2021 | 2.090 | 2.145 | 2.075 | 2.120 | 1,025,085 | +0.03(+1.44%) |
Oct 29, 2021 | 2.090 | 2.110 | 2.060 | 2.090 | 1,046,811 | -0.02(-0.95%) |
Oct 28, 2021 | 2.070 | 2.115 | 2.110 | 811,996 | +0.04(+1.93%) | |
Oct 27, 2021 | 2.100 | 2.118 | 2.045 | 2.070 | 1,677,661 | -0.02(-0.96%) |
Oct 26, 2021 | 2.100 | 2.090 | 1,550,463 | -0.01(-0.48%) | ||
Oct 25, 2021 | 2.080 | 2.130 | 2.030 | 2.100 | 1,315,654 | +0.03(+1.45%) |
Oct 22, 2021 | 2.160 | 2.160 | 2.035 | 2.070 | 1,726,888 | -0.13(-5.91%) |
Oct 21, 2021 | 2.370 | 2.370 | 2.140 | 2.200 | 2,391,616 | -0.17(-7.17%) |
Oct 20, 2021 | 2.220 | 2.445 | 2.170 | 2.370 | 3,771,420 | +0.15(+6.76%) |
Oct 19, 2021 | 2.120 | 2.345 | 2.080 | 2.220 | 3,504,682 | +0.09(+4.23%) |
Oct 18, 2021 | 2.120 | 2.140 | 2.070 | 2.130 | 1,013,881 | -0.01(-0.47%) |
Oct 15, 2021 | 2.160 | 2.230 | 2.140 | 2.140 | 1,150,998 | -0.03(-1.38%) |
Oct 14, 2021 | 2.230 | 2.230 | 2.110 | 2.170 | 728,539 | -0.05(-2.25%) |
Oct 13, 2021 | 2.110 | 2.220 | 2.070 | 2.220 | 906,275 | +0.09(+4.23%) |
Oct 12, 2021 | 2.100 | 2.180 | 2.091 | 2.130 | 624,478 | +0.01(+0.47%) |
Oct 11, 2021 | 2.160 | 2.170 | 2.120 | 2.120 | 942,740 | +0.00(+0.00%) |
Oct 08, 2021 | 2.140 | 2.210 | 2.100 | 2.120 | 774,550 | -0.02(-0.93%) |
Oct 07, 2021 | 2.130 | 2.175 | 2.100 | 2.140 | 987,344 | +0.04(+1.90%) |
Oct 06, 2021 | 2.140 | 2.200 | 2.080 | 2.100 | 1,323,058 | -0.04(-1.87%) |
Oct 05, 2021 | 2.000 | 2.165 | 1.975 | 2.140 | 1,541,787 | +0.14(+7.00%) |
Oct 04, 2021 | 2.060 | 2.070 | 1.970 | 2.000 | 946,328 | -0.08(-3.85%) |