Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 1.550 | 1.610 | 1.510 | 1.600 | 536,167 | +0.04(+2.56%) |
Jan 27, 2022 | 1.705 | 1.705 | 1.540 | 1.560 | 535,385 | -0.12(-7.14%) |
Jan 26, 2022 | 1.810 | 1.820 | 1.650 | 1.680 | 1,280,510 | -0.04(-2.33%) |
Jan 25, 2022 | 1.670 | 1.780 | 1.663 | 1.720 | 714,276 | +0.02(+1.18%) |
Jan 24, 2022 | 1.620 | 1.710 | 1.510 | 1.700 | 1,267,901 | +0.04(+2.41%) |
Jan 21, 2022 | 1.740 | 1.760 | 1.650 | 1.660 | 1,394,306 | -0.09(-5.14%) |
Jan 20, 2022 | 1.800 | 1.845 | 1.750 | 1.750 | 1,087,957 | -0.03(-1.69%) |
Jan 19, 2022 | 1.810 | 1.850 | 1.780 | 1.780 | 869,163 | -0.02(-1.11%) |
Jan 18, 2022 | 1.820 | 1.850 | 1.790 | 1.800 | 1,033,729 | -0.04(-2.17%) |
Jan 14, 2022 | 1.840 | 0 | -0.02(-1.08%) | |||
Jan 13, 2022 | 1.900 | 1.915 | 1.821 | 1.860 | 1,463,379 | -0.03(-1.59%) |
Jan 12, 2022 | 1.950 | 1.990 | 1.885 | 1.890 | 1,422,399 | -0.05(-2.58%) |
Jan 11, 2022 | 1.900 | 2.065 | 1.895 | 1.940 | 3,672,931 | +0.03(+1.57%) |
Jan 10, 2022 | 2.020 | 2.020 | 1.900 | 1.910 | 1,853,473 | -0.12(-5.91%) |
Jan 07, 2022 | 2.030 | 2.105 | 2.020 | 2.030 | 657,236 | -0.02(-0.98%) |
Jan 06, 2022 | 2.060 | 2.120 | 2.010 | 2.050 | 834,496 | -0.01(-0.49%) |
Jan 05, 2022 | 2.180 | 2.200 | 2.051 | 2.060 | 1,228,224 | -0.11(-5.07%) |
Jan 04, 2022 | 2.280 | 2.300 | 2.155 | 2.170 | 741,890 | -0.09(-3.98%) |
Jan 03, 2022 | 2.110 | 2.290 | 2.102 | 2.260 | 812,678 | +0.16(+7.62%) |
Dec 31, 2021 | 2.180 | 2.260 | 2.080 | 2.100 | 1,365,599 | -0.11(-4.98%) |
Dec 30, 2021 | 2.120 | 2.260 | 2.080 | 2.210 | 1,600,305 | +0.10(+4.74%) |
Dec 29, 2021 | 2.120 | 2.140 | 2.070 | 2.110 | 1,260,805 | +0.00(+0.00%) |
Dec 28, 2021 | 2.100 | 2.200 | 2.090 | 2.110 | 1,383,899 | -0.02(-0.94%) |
Dec 27, 2021 | 2.230 | 2.240 | 2.110 | 2.130 | 1,160,774 | -0.11(-4.91%) |
Dec 23, 2021 | 2.220 | 2.270 | 2.203 | 2.240 | 1,046,482 | -0.02(-0.88%) |
Dec 22, 2021 | 2.270 | 2.320 | 2.215 | 2.260 | 552,049 | -0.04(-1.74%) |
Dec 21, 2021 | 2.330 | 2.360 | 2.270 | 2.300 | 686,776 | +0.01(+0.44%) |
Dec 20, 2021 | 2.330 | 2.330 | 2.220 | 2.290 | 697,136 | -0.10(-4.18%) |
Dec 17, 2021 | 2.210 | 2.430 | 2.180 | 2.390 | 995,851 | +0.14(+6.22%) |
Dec 16, 2021 | 2.380 | 2.380 | 2.225 | 2.250 | 714,100 | -0.11(-4.66%) |
Dec 15, 2021 | 2.290 | 2.380 | 2.150 | 2.360 | 923,017 | +0.09(+3.96%) |
Dec 14, 2021 | 2.330 | 2.360 | 2.230 | 2.270 | 1,007,119 | -0.10(-4.22%) |
Dec 13, 2021 | 2.390 | 2.440 | 2.340 | 2.370 | 705,843 | -0.03(-1.25%) |
Dec 10, 2021 | 2.520 | 2.550 | 2.380 | 2.400 | 746,520 | -0.09(-3.61%) |
Dec 09, 2021 | 2.660 | 2.660 | 2.480 | 2.490 | 760,165 | -0.18(-6.74%) |
Dec 08, 2021 | 2.640 | 2.750 | 2.530 | 2.670 | 890,271 | +0.07(+2.69%) |
Dec 07, 2021 | 2.490 | 2.650 | 2.480 | 2.600 | 1,166,713 | +0.17(+7.00%) |
Dec 06, 2021 | 2.360 | 2.490 | 2.250 | 2.430 | 1,551,683 | +0.07(+2.97%) |
Dec 03, 2021 | 2.580 | 2.580 | 2.350 | 2.360 | 1,164,391 | -0.21(-8.17%) |
Dec 02, 2021 | 2.450 | 2.570 | 2.420 | 2.570 | 1,093,051 | +0.12(+4.90%) |
Dec 01, 2021 | 2.720 | 2.730 | 2.440 | 2.450 | 1,150,667 | -0.17(-6.49%) |
Nov 30, 2021 | 2.630 | 2.671 | 2.510 | 2.620 | 1,217,906 | +0.00(+0.00%) |
Nov 29, 2021 | 2.650 | 2.775 | 2.540 | 2.620 | 1,436,920 | +0.04(+1.55%) |
Nov 26, 2021 | 2.640 | 2.720 | 2.520 | 2.580 | 1,198,184 | -0.21(-7.53%) |
Nov 24, 2021 | 2.680 | 2.800 | 2.592 | 2.790 | 1,762,713 | +0.11(+4.10%) |
Nov 23, 2021 | 2.710 | 2.720 | 2.530 | 2.680 | 2,900,506 | -0.04(-1.47%) |
Nov 22, 2021 | 2.490 | 2.840 | 2.370 | 2.720 | 5,151,456 | +0.25(+10.12%) |
Nov 19, 2021 | 2.330 | 2.600 | 2.320 | 2.470 | 15,280,192 | -0.65(-20.83%) |
Nov 18, 2021 | 3.270 | 3.150 | 3.050 | 3.120 | 3,666,793 | -0.18(-5.45%) |
Nov 17, 2021 | 3.550 | 3.595 | 3.305 | 3.300 | 1,937,330 | -0.30(-8.33%) |
Nov 16, 2021 | 3.640 | 3.640 | 3.520 | 3.600 | 683,265 | -0.05(-1.37%) |
Nov 15, 2021 | 3.790 | 3.790 | 3.630 | 3.650 | 898,584 | -0.10(-2.67%) |
Nov 12, 2021 | 3.740 | 3.800 | 3.680 | 3.750 | 564,843 | +0.02(+0.54%) |
Nov 11, 2021 | 3.790 | 3.815 | 3.700 | 3.730 | 663,812 | -0.03(-0.80%) |
Nov 10, 2021 | 3.840 | 3.760 | 776,780 | -0.12(-3.09%) | ||
Nov 09, 2021 | 3.890 | 3.998 | 3.790 | 3.880 | 1,103,048 | +0.02(+0.52%) |
Nov 08, 2021 | 3.730 | 3.870 | 3.650 | 3.860 | 1,245,644 | +0.13(+3.49%) |
Nov 05, 2021 | 4.060 | 4.060 | 3.675 | 3.730 | 2,282,887 | -0.34(-8.35%) |
Nov 04, 2021 | 4.320 | 4.432 | 4.020 | 4.070 | 953,903 | -0.27(-6.22%) |
Nov 03, 2021 | 4.300 | 4.500 | 4.260 | 4.340 | 720,442 | +0.06(+1.40%) |
Nov 02, 2021 | 4.260 | 4.330 | 4.125 | 4.280 | 810,056 | -0.08(-1.83%) |