Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.475 | 1.650 | 1.400 | 1.582 | 116,008 | +0.06(+4.07%) |
Jan 28, 2022 | 1.381 | 1.540 | 1.299 | 1.520 | 167,002 | +0.10(+7.04%) |
Jan 27, 2022 | 1.510 | 1.550 | 1.370 | 1.420 | 179,339 | -0.09(-5.92%) |
Jan 26, 2022 | 1.750 | 1.780 | 1.436 | 1.509 | 364,001 | -0.24(-13.75%) |
Jan 25, 2022 | 1.460 | 1.750 | 1.320 | 1.750 | 330,563 | +0.33(+23.53%) |
Jan 24, 2022 | 1.750 | 2.130 | 1.250 | 1.417 | 771,676 | -0.28(-16.66%) |
Jan 21, 2022 | 1.750 | 1.780 | 1.540 | 1.700 | 636,797 | -0.10(-5.56%) |
Jan 20, 2022 | 1.900 | 1.900 | 1.720 | 1.800 | 154,463 | +0.06(+3.45%) |
Jan 19, 2022 | 1.850 | 1.950 | 1.721 | 1.740 | 248,021 | -0.08(-4.40%) |
Jan 18, 2022 | 1.930 | 1.990 | 1.750 | 1.820 | 363,050 | -0.11(-5.70%) |
Jan 14, 2022 | 1.930 | 0 | -0.01(-0.52%) | |||
Jan 13, 2022 | 2.250 | 2.300 | 1.903 | 1.940 | 420,184 | -0.29(-13.00%) |
Jan 12, 2022 | 2.000 | 2.250 | 2.000 | 2.230 | 519,527 | +0.28(+14.36%) |
Jan 11, 2022 | 1.850 | 1.980 | 1.796 | 1.950 | 176,030 | +0.14(+7.73%) |
Jan 10, 2022 | 1.950 | 2.000 | 1.770 | 1.810 | 285,472 | -0.12(-6.22%) |
Jan 07, 2022 | 2.035 | 2.150 | 1.880 | 1.930 | 221,876 | -0.06(-3.02%) |
Jan 06, 2022 | 2.300 | 2.300 | 1.880 | 1.990 | 377,666 | +0.11(+5.85%) |
Jan 05, 2022 | 2.130 | 2.350 | 1.880 | 1.880 | 506,786 | -0.07(-3.59%) |
Jan 04, 2022 | 1.980 | 2.030 | 1.840 | 1.950 | 306,475 | +0.13(+7.14%) |
Jan 03, 2022 | 1.820 | 1.950 | 1.750 | 1.820 | 185,012 | +0.07(+4.00%) |
Dec 31, 2021 | 1.700 | 1.780 | 1.690 | 1.750 | 128,666 | +0.08(+4.74%) |
Dec 30, 2021 | 1.650 | 1.800 | 1.650 | 1.671 | 50,460 | -0.06(-3.42%) |
Dec 29, 2021 | 1.650 | 1.760 | 1.647 | 1.730 | 140,403 | -0.02(-1.14%) |
Dec 28, 2021 | 1.870 | 1.880 | 1.680 | 1.750 | 78,605 | -0.11(-5.91%) |
Dec 27, 2021 | 1.770 | 1.900 | 1.750 | 1.860 | 50,667 | +0.13(+7.51%) |
Dec 23, 2021 | 1.700 | 1.770 | 1.700 | 1.730 | 57,323 | +0.03(+1.76%) |
Dec 22, 2021 | 1.734 | 1.781 | 1.700 | 1.700 | 71,326 | -0.05(-2.86%) |
Dec 21, 2021 | 1.650 | 1.811 | 1.650 | 1.750 | 188,030 | +0.04(+2.18%) |
Dec 20, 2021 | 1.730 | 1.800 | 1.650 | 1.713 | 63,763 | -0.06(-3.24%) |
Dec 17, 2021 | 1.750 | 1.830 | 1.690 | 1.770 | 87,089 | -0.00(-0.01%) |
Dec 16, 2021 | 1.950 | 1.950 | 1.735 | 1.770 | 32,228 | +0.07(+4.12%) |
Dec 15, 2021 | 1.757 | 1.780 | 1.680 | 1.700 | 63,755 | +0.01(+0.59%) |
Dec 14, 2021 | 1.740 | 1.800 | 1.662 | 1.690 | 78,086 | -0.04(-2.31%) |
Dec 13, 2021 | 1.753 | 1.790 | 1.660 | 1.730 | 91,000 | +0.01(+0.58%) |
Dec 10, 2021 | 1.776 | 1.790 | 1.680 | 1.720 | 111,074 | -0.07(-3.91%) |
Dec 09, 2021 | 1.900 | 1.950 | 1.710 | 1.790 | 213,236 | -0.03(-1.65%) |
Dec 08, 2021 | 1.840 | 1.870 | 1.690 | 1.820 | 131,156 | -0.03(-1.62%) |
Dec 07, 2021 | 2.220 | 2.220 | 1.783 | 1.850 | 128,254 | +0.08(+4.50%) |
Dec 06, 2021 | 1.670 | 1.770 | 1.470 | 1.770 | 144,556 | +0.07(+3.84%) |
Dec 03, 2021 | 1.742 | 1.880 | 1.622 | 1.705 | 220,409 | -0.03(-2.01%) |
Dec 02, 2021 | 1.880 | 1.940 | 1.730 | 1.740 | 128,730 | -0.04(-2.25%) |
Dec 01, 2021 | 1.950 | 2.100 | 1.780 | 1.780 | 73,810 | -0.15(-7.61%) |
Nov 30, 2021 | 1.970 | 2.050 | 1.890 | 1.927 | 176,194 | -0.04(-2.20%) |
Nov 29, 2021 | 2.250 | 2.250 | 1.950 | 1.970 | 146,736 | +0.00(+0.00%) |
Nov 26, 2021 | 2.000 | 2.250 | 1.900 | 1.970 | 110,032 | -0.10(-4.83%) |
Nov 24, 2021 | 2.027 | 2.171 | 1.949 | 2.070 | 294,303 | +0.07(+3.50%) |
Nov 23, 2021 | 1.897 | 2.040 | 1.850 | 2.000 | 99,216 | +0.09(+4.71%) |
Nov 22, 2021 | 2.136 | 2.136 | 1.870 | 1.910 | 232,108 | -0.16(-7.73%) |
Nov 19, 2021 | 2.400 | 2.420 | 2.020 | 2.070 | 233,654 | -0.10(-4.81%) |
Nov 18, 2021 | 2.410 | 2.193 | 2.160 | 2.175 | 245,569 | -0.10(-4.41%) |
Nov 17, 2021 | 2.570 | 2.570 | 2.195 | 2.275 | 205,831 | +0.02(+0.67%) |
Nov 16, 2021 | 2.500 | 2.500 | 2.050 | 2.260 | 265,746 | +0.08(+3.67%) |
Nov 15, 2021 | 2.130 | 2.250 | 2.100 | 2.180 | 218,755 | +0.17(+8.46%) |
Nov 12, 2021 | 2.000 | 2.070 | 1.900 | 2.010 | 211,211 | +0.10(+5.24%) |
Nov 11, 2021 | 1.900 | 1.960 | 1.860 | 1.910 | 102,026 | -0.01(-0.52%) |
Nov 10, 2021 | 1.950 | 1.920 | 271,537 | +0.01(+0.52%) | ||
Nov 09, 2021 | 2.050 | 2.090 | 1.887 | 1.910 | 263,288 | -0.12(-5.91%) |
Nov 08, 2021 | 1.769 | 2.030 | 1.763 | 2.030 | 369,356 | +0.29(+16.66%) |
Nov 05, 2021 | 1.750 | 1.850 | 1.627 | 1.740 | 192,342 | +0.07(+4.21%) |
Nov 04, 2021 | 1.800 | 2.050 | 1.620 | 1.670 | 296,805 | -0.15(-8.25%) |
Nov 03, 2021 | 1.950 | 1.960 | 1.790 | 1.820 | 242,927 | -0.13(-6.67%) |
Nov 02, 2021 | 1.970 | 2.000 | 1.847 | 1.950 | 220,236 | +0.00(+0.01%) |