Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.470 | 1.530 | 1.530 | 44,441 | +0.07(+4.79%) | |
Jan 28, 2022 | 1.560 | 1.560 | 1.430 | 1.460 | 44,905 | -0.11(-7.01%) |
Jan 27, 2022 | 1.540 | 1.650 | 1.540 | 1.570 | 55,434 | +0.01(+0.64%) |
Jan 26, 2022 | 1.490 | 1.580 | 1.490 | 1.560 | 58,502 | +0.07(+4.70%) |
Jan 25, 2022 | 1.510 | 1.510 | 1.450 | 1.490 | 41,148 | -0.02(-1.32%) |
Jan 24, 2022 | 1.450 | 1.510 | 1.400 | 1.510 | 91,133 | +0.06(+4.14%) |
Jan 21, 2022 | 1.510 | 1.550 | 1.450 | 1.450 | 80,689 | -0.08(-5.23%) |
Jan 20, 2022 | 1.560 | 1.610 | 1.530 | 1.530 | 45,482 | -0.02(-1.29%) |
Jan 19, 2022 | 1.530 | 1.580 | 1.530 | 1.550 | 48,924 | +0.02(+1.31%) |
Jan 18, 2022 | 1.600 | 1.630 | 1.530 | 1.530 | 64,591 | -0.07(-4.38%) |
Jan 14, 2022 | 1.600 | 0 | -0.04(-2.44%) | |||
Jan 13, 2022 | 1.690 | 1.690 | 1.620 | 1.640 | 68,679 | -0.03(-1.80%) |
Jan 12, 2022 | 1.610 | 1.698 | 1.600 | 1.670 | 143,256 | +0.10(+6.37%) |
Jan 11, 2022 | 1.570 | 1.610 | 1.550 | 1.570 | 48,932 | -0.01(-0.63%) |
Jan 10, 2022 | 1.650 | 1.690 | 1.550 | 1.580 | 80,060 | -0.05(-3.07%) |
Jan 07, 2022 | 1.750 | 1.780 | 1.610 | 1.630 | 118,693 | +0.02(+1.24%) |
Jan 06, 2022 | 1.610 | 1.650 | 1.530 | 1.610 | 87,364 | +0.03(+1.90%) |
Jan 05, 2022 | 1.750 | 1.750 | 1.560 | 1.580 | 187,496 | -0.17(-9.71%) |
Jan 04, 2022 | 1.700 | 1.870 | 1.690 | 1.750 | 442,920 | +0.11(+6.71%) |
Jan 03, 2022 | 1.630 | 1.650 | 1.580 | 1.640 | 84,218 | +0.08(+5.13%) |
Dec 31, 2021 | 1.540 | 1.580 | 1.540 | 1.560 | 103,478 | +0.01(+0.65%) |
Dec 30, 2021 | 1.520 | 1.600 | 1.515 | 1.550 | 93,270 | +0.04(+2.65%) |
Dec 29, 2021 | 1.570 | 1.570 | 1.500 | 1.510 | 51,283 | -0.05(-3.21%) |
Dec 28, 2021 | 1.630 | 1.650 | 1.550 | 1.560 | 63,684 | -0.07(-4.29%) |
Dec 27, 2021 | 1.640 | 1.650 | 1.600 | 1.630 | 43,566 | +0.03(+1.87%) |
Dec 23, 2021 | 1.560 | 1.635 | 1.560 | 1.600 | 84,257 | -0.04(-2.44%) |
Dec 22, 2021 | 1.710 | 1.710 | 1.600 | 1.640 | 97,722 | +0.00(+0.00%) |
Dec 21, 2021 | 1.560 | 1.640 | 1.522 | 1.640 | 68,660 | +0.08(+5.13%) |
Dec 20, 2021 | 1.550 | 1.610 | 1.500 | 1.560 | 115,141 | -0.04(-2.50%) |
Dec 17, 2021 | 1.600 | 1.640 | 1.520 | 1.600 | 237,485 | -0.14(-8.05%) |
Dec 16, 2021 | 1.720 | 1.787 | 1.690 | 1.740 | 293,674 | +0.02(+1.16%) |
Dec 15, 2021 | 1.620 | 1.770 | 1.601 | 1.720 | 74,166 | +0.05(+2.99%) |
Dec 14, 2021 | 1.880 | 1.880 | 1.590 | 1.670 | 142,965 | -0.25(-13.02%) |
Dec 13, 2021 | 1.830 | 2.020 | 1.710 | 1.920 | 214,960 | +0.11(+6.08%) |
Dec 10, 2021 | 1.900 | 1.900 | 1.760 | 1.810 | 29,101 | -0.06(-3.21%) |
Dec 09, 2021 | 1.880 | 1.900 | 1.860 | 1.870 | 22,212 | +0.00(+0.00%) |
Dec 08, 2021 | 1.830 | 1.870 | 1.775 | 1.870 | 30,897 | +0.09(+5.06%) |
Dec 07, 2021 | 1.750 | 1.800 | 1.690 | 1.780 | 82,188 | +0.09(+5.33%) |
Dec 06, 2021 | 1.700 | 1.700 | 1.630 | 1.690 | 50,565 | +0.05(+3.05%) |
Dec 03, 2021 | 1.730 | 1.780 | 1.600 | 1.640 | 71,103 | -0.07(-4.09%) |
Dec 02, 2021 | 1.770 | 1.800 | 1.680 | 1.710 | 120,170 | -0.10(-5.52%) |
Dec 01, 2021 | 1.810 | 1.898 | 1.800 | 1.810 | 61,117 | -0.02(-1.36%) |
Nov 30, 2021 | 1.800 | 1.850 | 1.790 | 1.835 | 48,076 | -0.02(-0.81%) |
Nov 29, 2021 | 1.870 | 1.890 | 1.850 | 1.850 | 63,504 | -0.02(-1.07%) |
Nov 26, 2021 | 1.860 | 1.920 | 1.800 | 1.870 | 94,207 | +0.01(+0.54%) |
Nov 24, 2021 | 1.870 | 1.900 | 1.810 | 1.860 | 82,436 | -0.02(-1.06%) |
Nov 23, 2021 | 1.920 | 1.950 | 1.870 | 1.880 | 56,075 | -0.08(-4.08%) |
Nov 22, 2021 | 2.050 | 2.050 | 1.910 | 1.960 | 92,637 | -0.03(-1.51%) |
Nov 19, 2021 | 2.090 | 2.109 | 1.911 | 1.990 | 103,039 | -0.07(-3.40%) |
Nov 18, 2021 | 1.870 | 2.060 | 2.039 | 2.060 | 132,379 | +0.21(+11.35%) |
Nov 17, 2021 | 2.010 | 2.049 | 1.850 | 1.850 | 193,107 | -0.25(-11.90%) |
Nov 16, 2021 | 2.180 | 2.180 | 2.030 | 2.100 | 124,811 | -0.03(-1.41%) |
Nov 15, 2021 | 2.210 | 2.240 | 2.100 | 2.130 | 150,068 | -0.10(-4.48%) |
Nov 12, 2021 | 2.210 | 2.250 | 2.190 | 2.230 | 63,218 | +0.03(+1.36%) |
Nov 11, 2021 | 2.230 | 2.239 | 2.180 | 2.200 | 77,135 | -0.05(-2.22%) |
Nov 10, 2021 | 2.330 | 2.230 | 2.250 | 98,128 | -0.07(-3.02%) | |
Nov 09, 2021 | 2.300 | 2.390 | 2.240 | 2.320 | 156,704 | +0.05(+2.20%) |
Nov 08, 2021 | 2.290 | 2.300 | 2.200 | 2.270 | 111,556 | +0.05(+2.25%) |
Nov 05, 2021 | 2.240 | 2.279 | 2.200 | 2.220 | 60,886 | +0.01(+0.45%) |
Nov 04, 2021 | 2.300 | 2.436 | 2.180 | 2.210 | 284,560 | -0.08(-3.49%) |
Nov 03, 2021 | 2.210 | 2.340 | 2.200 | 2.290 | 77,025 | +0.06(+2.69%) |
Nov 02, 2021 | 2.250 | 2.280 | 2.150 | 2.230 | 88,606 | +0.00(+0.00%) |