Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.680 | 1.730 | 63,816 | +0.04(+2.37%) | ||
Jan 28, 2022 | 1.650 | 1.710 | 1.650 | 1.690 | 52,194 | +0.04(+2.42%) |
Jan 27, 2022 | 1.740 | 1.810 | 1.640 | 1.650 | 34,840 | -0.08(-4.62%) |
Jan 26, 2022 | 1.880 | 1.880 | 1.710 | 1.730 | 33,700 | -0.11(-5.98%) |
Jan 25, 2022 | 1.810 | 1.860 | 1.700 | 1.840 | 63,777 | +0.10(+5.75%) |
Jan 24, 2022 | 1.550 | 1.750 | 1.490 | 1.740 | 92,482 | +0.08(+4.82%) |
Jan 21, 2022 | 1.780 | 1.790 | 1.615 | 1.660 | 156,923 | -0.14(-7.78%) |
Jan 20, 2022 | 1.880 | 1.956 | 1.790 | 1.800 | 58,388 | -0.05(-2.70%) |
Jan 19, 2022 | 1.970 | 1.970 | 1.830 | 1.850 | 52,101 | -0.09(-4.88%) |
Jan 18, 2022 | 2.060 | 2.060 | 1.910 | 1.945 | 70,848 | -0.08(-4.19%) |
Jan 14, 2022 | 2.030 | 0 | +0.04(+2.01%) | |||
Jan 13, 2022 | 2.110 | 2.150 | 1.970 | 1.990 | 180,380 | -0.15(-7.01%) |
Jan 12, 2022 | 2.000 | 2.180 | 1.970 | 2.140 | 181,826 | +0.17(+8.63%) |
Jan 11, 2022 | 1.950 | 2.000 | 1.930 | 1.970 | 32,810 | +0.00(+0.00%) |
Jan 10, 2022 | 2.000 | 2.000 | 1.910 | 1.970 | 48,871 | +0.00(+0.00%) |
Jan 07, 2022 | 1.980 | 2.020 | 1.870 | 1.970 | 57,402 | +0.01(+0.51%) |
Jan 06, 2022 | 1.910 | 2.000 | 1.870 | 1.960 | 51,524 | +0.09(+4.81%) |
Jan 05, 2022 | 1.980 | 2.000 | 1.850 | 1.870 | 45,300 | -0.09(-4.59%) |
Jan 04, 2022 | 1.950 | 2.040 | 1.930 | 1.960 | 81,510 | +0.03(+1.55%) |
Jan 03, 2022 | 1.850 | 1.970 | 1.830 | 1.930 | 68,792 | +0.11(+6.04%) |
Dec 31, 2021 | 1.850 | 1.883 | 1.800 | 1.820 | 63,037 | +0.00(+0.00%) |
Dec 30, 2021 | 1.760 | 1.850 | 1.750 | 1.820 | 86,955 | +0.05(+2.82%) |
Dec 29, 2021 | 1.840 | 1.860 | 1.750 | 1.770 | 111,715 | -0.04(-2.21%) |
Dec 28, 2021 | 1.921 | 1.957 | 1.800 | 1.810 | 104,857 | -0.10(-5.24%) |
Dec 27, 2021 | 1.900 | 2.030 | 1.900 | 1.910 | 84,752 | +0.00(+0.00%) |
Dec 23, 2021 | 1.850 | 1.970 | 1.850 | 1.910 | 93,652 | +0.04(+2.14%) |
Dec 22, 2021 | 1.870 | 1.950 | 1.840 | 1.870 | 58,358 | +0.00(+0.00%) |
Dec 21, 2021 | 1.920 | 2.000 | 1.850 | 1.870 | 54,601 | -0.04(-2.09%) |
Dec 20, 2021 | 1.800 | 1.940 | 1.800 | 1.910 | 96,649 | +0.07(+3.80%) |
Dec 17, 2021 | 1.800 | 1.890 | 1.766 | 1.840 | 135,822 | +0.00(+0.00%) |
Dec 16, 2021 | 1.920 | 1.950 | 1.760 | 1.840 | 210,750 | -0.07(-3.66%) |
Dec 15, 2021 | 1.810 | 1.940 | 1.750 | 1.910 | 102,974 | +0.09(+4.95%) |
Dec 14, 2021 | 1.870 | 1.900 | 1.800 | 1.820 | 146,474 | -0.05(-2.67%) |
Dec 13, 2021 | 2.080 | 2.080 | 1.860 | 1.870 | 143,364 | -0.17(-8.33%) |
Dec 10, 2021 | 2.090 | 2.100 | 2.000 | 2.040 | 100,538 | -0.01(-0.49%) |
Dec 09, 2021 | 2.160 | 2.190 | 2.001 | 2.050 | 107,615 | -0.11(-5.09%) |
Dec 08, 2021 | 2.220 | 2.320 | 2.140 | 2.160 | 226,764 | -0.01(-0.46%) |
Dec 07, 2021 | 2.100 | 2.190 | 2.020 | 2.170 | 204,356 | +0.06(+2.84%) |
Dec 06, 2021 | 1.940 | 2.158 | 1.880 | 2.110 | 228,826 | +0.11(+5.50%) |
Dec 03, 2021 | 2.080 | 2.080 | 1.920 | 2.000 | 207,113 | -0.05(-2.44%) |
Dec 02, 2021 | 1.920 | 2.050 | 1.850 | 2.050 | 295,388 | +0.06(+3.02%) |
Dec 01, 2021 | 2.020 | 2.100 | 1.870 | 1.990 | 648,287 | +0.06(+3.11%) |
Nov 30, 2021 | 1.960 | 2.000 | 1.840 | 1.930 | 285,556 | +0.02(+1.05%) |
Nov 29, 2021 | 2.010 | 2.060 | 1.850 | 1.910 | 292,632 | -0.10(-4.98%) |
Nov 26, 2021 | 1.810 | 2.170 | 1.730 | 2.010 | 401,607 | +0.08(+4.15%) |
Nov 24, 2021 | 1.830 | 1.930 | 1.770 | 1.930 | 265,401 | +0.12(+6.63%) |
Nov 23, 2021 | 1.970 | 1.970 | 1.760 | 1.810 | 784,231 | -0.23(-11.27%) |
Nov 22, 2021 | 2.270 | 2.310 | 1.910 | 2.040 | 2,176,970 | -0.45(-18.07%) |
Nov 19, 2021 | 2.550 | 2.770 | 2.310 | 2.490 | 17,740,648 | +0.28(+12.67%) |
Nov 18, 2021 | 2.430 | 2.294 | 2.170 | 2.210 | 5,142,156 | -0.23(-9.43%) |
Nov 17, 2021 | 2.630 | 2.630 | 2.430 | 2.440 | 65,002 | -0.23(-8.61%) |
Nov 16, 2021 | 2.830 | 2.850 | 2.580 | 2.670 | 79,263 | -0.13(-4.64%) |
Nov 15, 2021 | 2.850 | 2.850 | 2.710 | 2.800 | 65,249 | -0.04(-1.41%) |
Nov 12, 2021 | 2.840 | 3.020 | 2.795 | 2.840 | 54,943 | +0.01(+0.35%) |
Nov 11, 2021 | 2.890 | 2.920 | 2.750 | 2.830 | 89,345 | -0.06(-2.08%) |
Nov 10, 2021 | 2.900 | 2.820 | 2.890 | 54,136 | +0.02(+0.70%) | |
Nov 09, 2021 | 2.950 | 2.950 | 2.822 | 2.870 | 46,324 | -0.08(-2.71%) |
Nov 08, 2021 | 3.020 | 3.100 | 2.860 | 2.950 | 87,414 | -0.07(-2.32%) |
Nov 05, 2021 | 3.080 | 3.110 | 2.970 | 3.020 | 70,416 | +0.03(+1.00%) |
Nov 04, 2021 | 3.900 | 3.900 | 2.980 | 2.990 | 234,095 | -0.85(-22.14%) |
Nov 03, 2021 | 3.900 | 4.061 | 3.810 | 3.840 | 87,865 | -0.03(-0.78%) |
Nov 02, 2021 | 3.490 | 3.870 | 3.490 | 3.870 | 89,100 | +0.39(+11.21%) |