Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.410 | 1.494 | 1.490 | 577,895 | +0.08(+5.67%) | |
Jan 28, 2022 | 1.430 | 1.440 | 1.350 | 1.410 | 1,031,894 | -0.02(-1.40%) |
Jan 27, 2022 | 1.510 | 1.550 | 1.410 | 1.430 | 1,552,853 | -0.10(-6.54%) |
Jan 26, 2022 | 1.660 | 1.670 | 1.515 | 1.530 | 1,121,664 | -0.13(-7.83%) |
Jan 25, 2022 | 1.600 | 1.700 | 1.580 | 1.660 | 605,803 | +0.03(+1.84%) |
Jan 24, 2022 | 1.650 | 1.650 | 1.500 | 1.630 | 1,135,540 | +0.00(+0.00%) |
Jan 21, 2022 | 1.740 | 1.755 | 1.625 | 1.630 | 754,252 | -0.10(-5.78%) |
Jan 20, 2022 | 1.870 | 1.890 | 1.730 | 1.730 | 925,103 | -0.11(-5.98%) |
Jan 19, 2022 | 1.600 | 1.860 | 1.560 | 1.840 | 2,347,010 | +0.14(+8.24%) |
Jan 18, 2022 | 1.680 | 1.720 | 1.635 | 1.700 | 781,133 | +0.02(+1.19%) |
Jan 14, 2022 | 1.680 | 0 | -0.02(-1.18%) | |||
Jan 13, 2022 | 1.730 | 1.760 | 1.690 | 1.700 | 583,660 | -0.03(-1.73%) |
Jan 12, 2022 | 1.720 | 1.757 | 1.675 | 1.730 | 572,960 | +0.01(+0.58%) |
Jan 11, 2022 | 1.650 | 1.720 | 1.610 | 1.720 | 379,163 | +0.07(+4.24%) |
Jan 10, 2022 | 1.650 | 1.655 | 1.610 | 1.650 | 809,026 | +0.01(+0.61%) |
Jan 07, 2022 | 1.600 | 1.660 | 1.570 | 1.640 | 632,705 | +0.05(+3.14%) |
Jan 06, 2022 | 1.660 | 1.680 | 1.580 | 1.590 | 1,020,908 | -0.12(-7.02%) |
Jan 05, 2022 | 1.800 | 1.835 | 1.690 | 1.710 | 629,107 | -0.06(-3.39%) |
Jan 04, 2022 | 1.780 | 1.810 | 1.740 | 1.770 | 489,760 | +0.01(+0.57%) |
Jan 03, 2022 | 1.720 | 1.770 | 1.710 | 1.760 | 351,778 | +0.02(+1.15%) |
Dec 31, 2021 | 1.740 | 1.798 | 1.730 | 1.740 | 536,549 | -0.02(-1.14%) |
Dec 30, 2021 | 1.630 | 1.788 | 1.630 | 1.760 | 856,676 | +0.11(+6.67%) |
Dec 29, 2021 | 1.720 | 1.740 | 1.640 | 1.650 | 1,277,641 | -0.07(-4.07%) |
Dec 28, 2021 | 1.770 | 1.790 | 1.720 | 1.720 | 688,890 | -0.06(-3.37%) |
Dec 27, 2021 | 1.820 | 1.820 | 1.760 | 1.780 | 498,303 | -0.01(-0.56%) |
Dec 23, 2021 | 1.750 | 1.810 | 1.727 | 1.790 | 389,797 | +0.05(+2.87%) |
Dec 22, 2021 | 1.780 | 1.810 | 1.725 | 1.740 | 787,074 | -0.04(-2.25%) |
Dec 21, 2021 | 1.700 | 1.800 | 1.700 | 1.780 | 1,080,327 | +0.12(+7.23%) |
Dec 20, 2021 | 1.720 | 1.720 | 1.605 | 1.660 | 894,275 | +0.00(+0.00%) |
Dec 17, 2021 | 1.700 | 1.780 | 1.660 | 1.660 | 2,043,963 | -0.04(-2.35%) |
Dec 16, 2021 | 1.590 | 1.740 | 1.590 | 1.700 | 1,485,887 | +0.15(+9.68%) |
Dec 15, 2021 | 1.590 | 1.590 | 1.470 | 1.550 | 2,125,437 | -0.04(-2.52%) |
Dec 14, 2021 | 1.590 | 1.638 | 1.573 | 1.590 | 901,964 | -0.04(-2.45%) |
Dec 13, 2021 | 1.630 | 1.680 | 1.575 | 1.630 | 1,046,844 | +0.00(+0.00%) |
Dec 10, 2021 | 1.720 | 1.750 | 1.630 | 1.630 | 717,713 | -0.09(-5.23%) |
Dec 09, 2021 | 1.770 | 1.770 | 1.680 | 1.720 | 798,300 | -0.09(-4.97%) |
Dec 08, 2021 | 1.780 | 1.820 | 1.760 | 1.810 | 332,678 | +0.02(+1.12%) |
Dec 07, 2021 | 1.730 | 1.825 | 1.730 | 1.790 | 589,897 | +0.07(+4.07%) |
Dec 06, 2021 | 1.710 | 1.800 | 1.680 | 1.720 | 775,824 | -0.01(-0.58%) |
Dec 03, 2021 | 1.790 | 1.800 | 1.680 | 1.730 | 1,143,708 | -0.08(-4.42%) |
Dec 02, 2021 | 1.800 | 1.880 | 1.750 | 1.810 | 1,000,229 | +0.02(+1.12%) |
Dec 01, 2021 | 2.050 | 2.060 | 1.790 | 1.790 | 1,512,633 | -0.22(-10.95%) |
Nov 30, 2021 | 2.060 | 2.158 | 1.980 | 2.010 | 1,469,738 | -0.09(-4.29%) |
Nov 29, 2021 | 2.070 | 2.110 | 1.990 | 2.100 | 960,943 | +0.03(+1.45%) |
Nov 26, 2021 | 2.050 | 2.080 | 2.010 | 2.070 | 687,843 | -0.06(-2.82%) |
Nov 24, 2021 | 2.060 | 2.130 | 2.020 | 2.130 | 557,761 | +0.06(+2.90%) |
Nov 23, 2021 | 2.020 | 2.140 | 2.020 | 2.070 | 1,181,664 | -0.05(-2.36%) |
Nov 22, 2021 | 2.070 | 2.180 | 2.010 | 2.120 | 1,057,791 | +0.03(+1.44%) |
Nov 19, 2021 | 2.120 | 2.165 | 2.090 | 2.090 | 775,278 | -0.07(-3.24%) |
Nov 18, 2021 | 2.140 | 2.165 | 2.130 | 2.160 | 781,787 | +0.01(+0.47%) |
Nov 17, 2021 | 2.110 | 2.185 | 2.080 | 2.150 | 678,506 | +0.07(+3.37%) |
Nov 16, 2021 | 2.170 | 2.170 | 2.060 | 2.080 | 642,317 | -0.08(-3.70%) |
Nov 15, 2021 | 2.180 | 2.190 | 2.092 | 2.160 | 719,470 | -0.02(-0.92%) |
Nov 12, 2021 | 2.160 | 2.180 | 2.080 | 2.180 | 1,039,707 | +0.03(+1.40%) |
Nov 11, 2021 | 2.050 | 2.160 | 2.030 | 2.150 | 987,912 | +0.15(+7.50%) |
Nov 10, 2021 | 2.040 | 2.000 | 1,347,049 | +0.00(+0.00%) | ||
Nov 09, 2021 | 1.950 | 2.020 | 1.900 | 2.000 | 798,274 | +0.03(+1.52%) |
Nov 08, 2021 | 2.000 | 2.020 | 1.950 | 1.970 | 1,145,089 | +0.00(+0.00%) |
Nov 05, 2021 | 1.850 | 1.970 | 1.820 | 1.970 | 644,140 | +0.14(+7.65%) |
Nov 04, 2021 | 1.910 | 1.920 | 1.803 | 1.830 | 506,899 | -0.04(-2.14%) |
Nov 03, 2021 | 1.750 | 1.880 | 1.725 | 1.870 | 631,786 | +0.10(+5.65%) |
Nov 02, 2021 | 1.800 | 1.800 | 1.720 | 1.770 | 639,186 | +0.03(+1.72%) |