Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.713 | 1.756 | 1.748 | 1,044,210 | +0.03(+2.02%) | |
Jan 28, 2022 | 1.756 | 1.760 | 1.687 | 1.713 | 1,277,947 | -0.07(-3.88%) |
Jan 27, 2022 | 1.782 | 1.817 | 1.730 | 1.782 | 1,139,124 | +0.00(+0.00%) |
Jan 26, 2022 | 1.808 | 1.812 | 1.765 | 1.782 | 663,080 | -0.03(-1.44%) |
Jan 25, 2022 | 1.791 | 1.817 | 1.765 | 1.808 | 571,611 | -0.01(-0.48%) |
Jan 24, 2022 | 1.825 | 1.825 | 1.773 | 1.817 | 1,453,950 | +0.00(+0.00%) |
Jan 21, 2022 | 1.825 | 1.921 | 1.812 | 1.817 | 1,707,739 | +0.08(+4.48%) |
Jan 20, 2022 | 1.756 | 1.773 | 1.730 | 1.739 | 584,891 | -0.00(-0.15%) |
Jan 19, 2022 | 1.673 | 1.756 | 1.664 | 1.742 | 854,492 | +0.07(+4.12%) |
Jan 18, 2022 | 1.707 | 1.776 | 1.664 | 1.673 | 1,609,816 | -0.04(-2.51%) |
Jan 14, 2022 | 1.716 | 0 | -0.01(-0.50%) | |||
Jan 13, 2022 | 1.690 | 1.733 | 1.673 | 1.724 | 768,744 | +0.02(+1.01%) |
Jan 12, 2022 | 1.690 | 1.707 | 1.673 | 1.707 | 849,784 | +0.04(+2.59%) |
Jan 11, 2022 | 1.664 | 1.681 | 1.604 | 1.664 | 1,191,643 | -0.03(-1.53%) |
Jan 10, 2022 | 1.612 | 1.707 | 1.578 | 1.690 | 2,911,346 | +0.08(+4.81%) |
Jan 07, 2022 | 1.638 | 1.638 | 1.586 | 1.612 | 930,306 | -0.01(-0.53%) |
Jan 06, 2022 | 1.647 | 1.733 | 1.621 | 1.621 | 1,799,641 | -0.02(-1.05%) |
Jan 05, 2022 | 1.690 | 1.707 | 1.634 | 1.638 | 1,264,959 | -0.04(-2.56%) |
Jan 04, 2022 | 1.595 | 1.690 | 1.578 | 1.681 | 2,348,669 | +0.07(+4.28%) |
Jan 03, 2022 | 1.578 | 1.621 | 1.569 | 1.612 | 1,214,098 | +0.05(+3.31%) |
Dec 31, 2021 | 1.526 | 1.573 | 1.509 | 1.560 | 2,863,401 | +0.03(+2.26%) |
Dec 30, 2021 | 1.526 | 1.560 | 1.526 | 1.526 | 1,242,450 | +0.00(+0.00%) |
Dec 29, 2021 | 1.560 | 1.578 | 1.517 | 1.526 | 1,244,210 | -0.03(-2.21%) |
Dec 28, 2021 | 1.595 | 1.612 | 1.560 | 1.560 | 1,086,997 | -0.03(-2.16%) |
Dec 27, 2021 | 1.612 | 1.612 | 1.569 | 1.595 | 1,750,279 | -0.04(-2.63%) |
Dec 23, 2021 | 1.569 | 1.647 | 1.560 | 1.638 | 1,635,824 | +0.07(+4.40%) |
Dec 22, 2021 | 1.612 | 1.612 | 1.552 | 1.569 | 1,770,959 | -0.04(-2.67%) |
Dec 21, 2021 | 1.604 | 1.664 | 1.604 | 1.612 | 1,921,417 | +0.01(+0.54%) |
Dec 20, 2021 | 1.681 | 1.681 | 1.595 | 1.604 | 2,130,398 | -0.08(-4.62%) |
Dec 17, 2021 | 1.681 | 1.742 | 1.681 | 1.681 | 1,833,236 | -0.01(-0.51%) |
Dec 16, 2021 | 1.681 | 1.742 | 1.681 | 1.690 | 871,780 | -0.01(-0.51%) |
Dec 15, 2021 | 1.698 | 1.716 | 1.655 | 1.698 | 1,254,541 | +0.02(+1.03%) |
Dec 14, 2021 | 1.733 | 1.742 | 1.673 | 1.681 | 1,094,405 | -0.06(-3.46%) |
Dec 13, 2021 | 1.733 | 1.802 | 1.733 | 1.742 | 1,217,593 | +0.00(+0.00%) |
Dec 10, 2021 | 1.698 | 1.767 | 1.698 | 1.742 | 582,351 | +0.03(+2.02%) |
Dec 09, 2021 | 1.750 | 1.793 | 1.698 | 1.707 | 2,025,661 | -0.04(-2.46%) |
Dec 08, 2021 | 1.767 | 1.785 | 1.742 | 1.750 | 544,854 | -0.02(-0.98%) |
Dec 07, 2021 | 1.767 | 1.802 | 1.767 | 1.767 | 900,751 | -0.03(-1.44%) |
Dec 06, 2021 | 1.836 | 1.836 | 1.729 | 1.793 | 1,638,725 | -0.01(-0.48%) |
Dec 03, 2021 | 1.750 | 1.810 | 1.750 | 1.802 | 545,517 | +0.02(+0.97%) |
Dec 02, 2021 | 1.802 | 1.832 | 1.759 | 1.785 | 1,090,375 | -0.01(-0.48%) |
Dec 01, 2021 | 1.897 | 1.923 | 1.785 | 1.793 | 1,146,837 | -0.10(-5.45%) |
Nov 30, 2021 | 1.931 | 1.948 | 1.845 | 1.897 | 1,855,243 | -0.05(-2.65%) |
Nov 29, 2021 | 1.957 | 1.992 | 1.897 | 1.948 | 659,863 | -0.02(-0.88%) |
Nov 26, 2021 | 1.940 | 1.992 | 1.871 | 1.966 | 932,936 | +0.00(+0.00%) |
Nov 24, 2021 | 1.974 | 2.035 | 1.931 | 1.966 | 1,073,073 | +0.01(+0.44%) |
Nov 23, 2021 | 2.000 | 2.043 | 1.940 | 1.957 | 1,345,009 | +0.01(+0.44%) |
Nov 22, 2021 | 1.845 | 2.000 | 1.810 | 1.948 | 4,305,514 | +0.24(+14.14%) |
Nov 19, 2021 | 1.681 | 1.759 | 1.664 | 1.707 | 1,555,594 | +0.03(+2.06%) |
Nov 18, 2021 | 1.698 | 1.681 | 1.638 | 1.673 | 1,655,342 | -0.05(-3.00%) |
Nov 17, 2021 | 1.750 | 1.759 | 1.707 | 1.724 | 2,289,534 | -0.07(-3.85%) |
Nov 16, 2021 | 1.793 | 1.819 | 1.742 | 1.793 | 2,058,283 | -0.05(-2.80%) |
Nov 15, 2021 | 1.845 | 1.862 | 1.785 | 1.845 | 2,124,684 | -0.04(-2.28%) |
Nov 12, 2021 | 1.948 | 1.948 | 1.854 | 1.888 | 822,385 | -0.04(-2.23%) |
Nov 11, 2021 | 1.931 | 1.966 | 1.923 | 1.931 | 944,964 | +0.03(+1.82%) |
Nov 10, 2021 | 1.905 | 1.897 | 781,396 | +0.01(+0.46%) | ||
Nov 09, 2021 | 1.871 | 1.923 | 1.854 | 1.888 | 784,906 | +0.02(+0.92%) |
Nov 08, 2021 | 1.905 | 1.905 | 1.845 | 1.871 | 778,427 | -0.01(-0.46%) |
Nov 05, 2021 | 1.905 | 1.921 | 1.836 | 1.879 | 857,893 | -0.02(-0.91%) |
Nov 04, 2021 | 1.862 | 1.931 | 1.862 | 1.897 | 1,263,554 | +0.03(+1.85%) |
Nov 03, 2021 | 1.845 | 1.871 | 1.793 | 1.862 | 1,252,592 | +0.02(+0.93%) |
Nov 02, 2021 | 1.879 | 1.884 | 1.810 | 1.845 | 1,278,806 | -0.03(-1.84%) |