Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.870 | 1.950 | 637,591 | +0.05(+2.63%) | ||
Jan 28, 2022 | 1.540 | 1.960 | 1.500 | 1.900 | 1,473,110 | +0.33(+21.02%) |
Jan 27, 2022 | 1.660 | 1.665 | 1.551 | 1.570 | 372,173 | -0.09(-5.42%) |
Jan 26, 2022 | 1.700 | 1.760 | 1.645 | 1.660 | 490,851 | -0.03(-1.78%) |
Jan 25, 2022 | 1.590 | 1.700 | 1.570 | 1.690 | 302,800 | +0.09(+5.62%) |
Jan 24, 2022 | 1.560 | 1.610 | 1.400 | 1.600 | 607,077 | +0.03(+1.91%) |
Jan 21, 2022 | 1.650 | 1.675 | 1.560 | 1.570 | 450,784 | -0.08(-4.85%) |
Jan 20, 2022 | 1.720 | 1.730 | 1.630 | 1.650 | 239,272 | -0.02(-1.20%) |
Jan 19, 2022 | 1.740 | 1.767 | 1.650 | 1.670 | 323,659 | -0.07(-4.02%) |
Jan 18, 2022 | 1.710 | 1.760 | 1.710 | 1.740 | 543,913 | +0.00(+0.00%) |
Jan 14, 2022 | 1.740 | 0 | +0.01(+0.58%) | |||
Jan 13, 2022 | 1.790 | 1.790 | 1.720 | 1.730 | 311,682 | -0.03(-1.70%) |
Jan 12, 2022 | 1.840 | 1.850 | 1.750 | 1.760 | 248,492 | -0.07(-3.83%) |
Jan 11, 2022 | 1.740 | 1.860 | 1.730 | 1.830 | 301,177 | +0.09(+5.17%) |
Jan 10, 2022 | 1.810 | 1.810 | 1.670 | 1.740 | 510,427 | -0.04(-2.25%) |
Jan 07, 2022 | 1.810 | 1.840 | 1.770 | 1.780 | 194,921 | -0.03(-1.66%) |
Jan 06, 2022 | 1.850 | 1.877 | 1.760 | 1.810 | 342,430 | -0.02(-1.09%) |
Jan 05, 2022 | 1.980 | 1.990 | 1.820 | 1.830 | 419,095 | -0.13(-6.63%) |
Jan 04, 2022 | 2.050 | 2.070 | 1.950 | 1.960 | 338,487 | -0.10(-4.85%) |
Jan 03, 2022 | 1.930 | 2.080 | 1.920 | 2.060 | 398,631 | +0.16(+8.42%) |
Dec 31, 2021 | 1.970 | 2.040 | 1.900 | 1.900 | 554,152 | -0.08(-4.04%) |
Dec 30, 2021 | 1.900 | 2.040 | 1.890 | 1.980 | 853,307 | +0.10(+5.32%) |
Dec 29, 2021 | 1.860 | 1.940 | 1.840 | 1.880 | 735,903 | +0.01(+0.53%) |
Dec 28, 2021 | 1.900 | 1.930 | 1.860 | 1.870 | 554,498 | -0.04(-2.09%) |
Dec 27, 2021 | 1.960 | 1.995 | 1.910 | 1.910 | 601,550 | -0.08(-4.02%) |
Dec 23, 2021 | 1.880 | 2.000 | 1.850 | 1.990 | 640,907 | +0.11(+5.85%) |
Dec 22, 2021 | 1.860 | 1.905 | 1.860 | 1.880 | 277,398 | -0.01(-0.53%) |
Dec 21, 2021 | 1.950 | 1.958 | 1.857 | 1.890 | 417,446 | +0.00(+0.00%) |
Dec 20, 2021 | 1.900 | 1.930 | 1.840 | 1.890 | 564,831 | -0.05(-2.58%) |
Dec 17, 2021 | 1.957 | 2.015 | 1.890 | 1.940 | 550,963 | +0.02(+1.04%) |
Dec 16, 2021 | 2.050 | 2.070 | 1.890 | 1.920 | 358,219 | -0.12(-5.88%) |
Dec 15, 2021 | 1.930 | 2.040 | 1.870 | 2.040 | 330,872 | +0.10(+5.15%) |
Dec 14, 2021 | 1.950 | 2.000 | 1.920 | 1.940 | 275,110 | -0.08(-3.96%) |
Dec 13, 2021 | 2.140 | 2.140 | 1.930 | 2.020 | 510,374 | -0.03(-1.46%) |
Dec 10, 2021 | 2.140 | 2.250 | 2.040 | 2.050 | 457,381 | -0.09(-4.21%) |
Dec 09, 2021 | 2.280 | 2.295 | 2.140 | 2.140 | 390,989 | -0.11(-4.89%) |
Dec 08, 2021 | 2.200 | 2.300 | 2.120 | 2.250 | 394,713 | +0.06(+2.74%) |
Dec 07, 2021 | 1.990 | 2.280 | 1.990 | 2.190 | 872,542 | +0.21(+10.61%) |
Dec 06, 2021 | 1.950 | 2.010 | 1.850 | 1.980 | 621,936 | +0.04(+2.06%) |
Dec 03, 2021 | 2.070 | 2.075 | 1.900 | 1.940 | 858,914 | -0.12(-5.83%) |
Dec 02, 2021 | 2.060 | 2.093 | 1.950 | 2.060 | 732,688 | -0.02(-0.96%) |
Dec 01, 2021 | 2.250 | 2.250 | 2.070 | 2.080 | 770,421 | -0.09(-4.15%) |
Nov 30, 2021 | 2.270 | 2.305 | 2.000 | 2.170 | 1,034,911 | -0.10(-4.41%) |
Nov 29, 2021 | 2.410 | 2.415 | 2.240 | 2.270 | 638,747 | -0.11(-4.62%) |
Nov 26, 2021 | 2.340 | 2.430 | 2.320 | 2.380 | 330,004 | -0.06(-2.46%) |
Nov 24, 2021 | 2.380 | 2.470 | 2.354 | 2.440 | 384,624 | +0.05(+2.09%) |
Nov 23, 2021 | 2.460 | 2.460 | 2.260 | 2.390 | 743,111 | -0.08(-3.24%) |
Nov 22, 2021 | 2.650 | 2.660 | 2.410 | 2.470 | 857,837 | -0.13(-5.00%) |
Nov 19, 2021 | 2.760 | 2.770 | 2.570 | 2.600 | 1,382,054 | -0.12(-4.41%) |
Nov 18, 2021 | 2.890 | 2.720 | 2.670 | 2.720 | 4,616,863 | +0.06(+2.26%) |
Nov 17, 2021 | 2.360 | 2.700 | 2.270 | 2.660 | 2,353,948 | +0.29(+12.24%) |
Nov 16, 2021 | 2.450 | 2.465 | 2.320 | 2.370 | 695,669 | -0.09(-3.66%) |
Nov 15, 2021 | 2.630 | 2.632 | 2.450 | 2.460 | 462,451 | -0.14(-5.38%) |
Nov 12, 2021 | 2.490 | 2.620 | 2.470 | 2.600 | 639,797 | +0.11(+4.42%) |
Nov 11, 2021 | 2.490 | 2.520 | 2.460 | 2.490 | 510,362 | -0.01(-0.40%) |
Nov 10, 2021 | 2.670 | 2.500 | 943,023 | -0.06(-2.34%) | ||
Nov 09, 2021 | 2.750 | 2.800 | 2.540 | 2.560 | 926,455 | -0.20(-7.25%) |
Nov 08, 2021 | 2.760 | 2.810 | 2.680 | 2.760 | 430,036 | +0.05(+1.85%) |
Nov 05, 2021 | 2.950 | 2.950 | 2.700 | 2.710 | 496,377 | -0.20(-6.87%) |
Nov 04, 2021 | 2.730 | 2.940 | 2.730 | 2.910 | 599,866 | +0.19(+6.99%) |
Nov 03, 2021 | 2.750 | 2.830 | 2.690 | 2.720 | 429,169 | -0.03(-1.09%) |
Nov 02, 2021 | 2.730 | 2.780 | 2.670 | 2.750 | 253,613 | +0.02(+0.73%) |