Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.300 | 2.460 | 2.400 | 84,648 | +0.11(+4.80%) | |
Jan 28, 2022 | 2.340 | 2.410 | 2.210 | 2.290 | 84,690 | -0.08(-3.38%) |
Jan 27, 2022 | 2.450 | 2.450 | 2.310 | 2.370 | 121,056 | -0.03(-1.25%) |
Jan 26, 2022 | 2.440 | 2.500 | 2.340 | 2.400 | 180,056 | +0.00(+0.00%) |
Jan 25, 2022 | 2.400 | 2.480 | 2.300 | 2.400 | 180,240 | -0.08(-3.23%) |
Jan 24, 2022 | 2.370 | 2.480 | 2.230 | 2.480 | 305,423 | +0.07(+2.90%) |
Jan 21, 2022 | 2.450 | 2.525 | 2.380 | 2.410 | 310,108 | -0.09(-3.60%) |
Jan 20, 2022 | 2.470 | 2.583 | 2.460 | 2.500 | 150,179 | +0.01(+0.40%) |
Jan 19, 2022 | 2.490 | 2.570 | 2.421 | 2.490 | 128,655 | -0.02(-0.80%) |
Jan 18, 2022 | 2.620 | 2.620 | 2.439 | 2.510 | 115,847 | -0.10(-3.83%) |
Jan 14, 2022 | 2.610 | 0 | -0.01(-0.38%) | |||
Jan 13, 2022 | 2.700 | 2.810 | 2.590 | 2.620 | 319,493 | -0.04(-1.50%) |
Jan 12, 2022 | 2.460 | 2.700 | 2.460 | 2.660 | 374,613 | +0.23(+9.47%) |
Jan 11, 2022 | 2.310 | 2.440 | 2.300 | 2.430 | 131,262 | +0.09(+3.85%) |
Jan 10, 2022 | 2.340 | 2.370 | 2.250 | 2.340 | 76,606 | -0.03(-1.27%) |
Jan 07, 2022 | 2.310 | 2.430 | 2.280 | 2.370 | 132,722 | +0.07(+3.04%) |
Jan 06, 2022 | 2.290 | 2.340 | 2.260 | 2.300 | 124,552 | -0.03(-1.08%) |
Jan 05, 2022 | 2.450 | 2.550 | 2.320 | 2.325 | 158,458 | -0.13(-5.49%) |
Jan 04, 2022 | 2.550 | 2.590 | 2.415 | 2.460 | 306,043 | -0.08(-3.15%) |
Jan 03, 2022 | 2.480 | 2.570 | 2.450 | 2.540 | 235,702 | +0.10(+4.10%) |
Dec 31, 2021 | 2.460 | 2.510 | 2.410 | 2.440 | 197,232 | +0.00(+0.00%) |
Dec 30, 2021 | 2.220 | 2.460 | 2.190 | 2.440 | 456,864 | +0.24(+10.91%) |
Dec 29, 2021 | 2.250 | 2.270 | 2.170 | 2.200 | 340,046 | -0.05(-2.22%) |
Dec 28, 2021 | 2.270 | 2.300 | 2.220 | 2.250 | 394,230 | -0.05(-2.17%) |
Dec 27, 2021 | 2.300 | 2.350 | 2.260 | 2.300 | 342,381 | -0.01(-0.43%) |
Dec 23, 2021 | 2.310 | 2.365 | 2.290 | 2.310 | 225,344 | +0.00(+0.00%) |
Dec 22, 2021 | 2.300 | 2.350 | 2.290 | 2.310 | 245,366 | +0.00(+0.00%) |
Dec 21, 2021 | 2.300 | 2.360 | 2.240 | 2.310 | 250,812 | +0.05(+2.21%) |
Dec 20, 2021 | 2.250 | 2.290 | 2.160 | 2.260 | 304,671 | -0.02(-0.88%) |
Dec 17, 2021 | 2.240 | 2.349 | 2.180 | 2.280 | 79,401 | +0.03(+1.33%) |
Dec 16, 2021 | 2.280 | 2.355 | 2.230 | 2.250 | 110,270 | -0.03(-1.32%) |
Dec 15, 2021 | 2.310 | 2.320 | 2.220 | 2.280 | 146,275 | -0.03(-1.30%) |
Dec 14, 2021 | 2.240 | 2.400 | 2.215 | 2.310 | 144,693 | +0.01(+0.43%) |
Dec 13, 2021 | 2.350 | 2.450 | 2.256 | 2.300 | 250,193 | -0.06(-2.54%) |
Dec 10, 2021 | 2.380 | 2.505 | 2.250 | 2.360 | 220,054 | -0.02(-0.84%) |
Dec 09, 2021 | 2.380 | 2.540 | 2.340 | 2.380 | 479,423 | +0.00(+0.00%) |
Dec 08, 2021 | 2.100 | 2.450 | 2.100 | 2.380 | 971,589 | +0.26(+12.26%) |
Dec 07, 2021 | 1.880 | 2.140 | 1.880 | 2.120 | 663,986 | +0.23(+12.17%) |
Dec 06, 2021 | 1.800 | 1.890 | 1.720 | 1.890 | 196,398 | +0.13(+7.39%) |
Dec 03, 2021 | 1.880 | 1.939 | 1.690 | 1.760 | 450,892 | -0.14(-7.37%) |
Dec 02, 2021 | 1.900 | 1.980 | 1.850 | 1.900 | 185,507 | +0.01(+0.53%) |
Dec 01, 2021 | 1.970 | 2.040 | 1.890 | 1.890 | 384,535 | -0.07(-3.57%) |
Nov 30, 2021 | 1.990 | 2.003 | 1.840 | 1.960 | 285,586 | -0.06(-2.97%) |
Nov 29, 2021 | 2.080 | 2.080 | 1.950 | 2.020 | 309,150 | -0.04(-1.94%) |
Nov 26, 2021 | 1.990 | 2.080 | 1.890 | 2.060 | 250,863 | +0.02(+0.98%) |
Nov 24, 2021 | 1.870 | 2.040 | 1.860 | 2.040 | 377,442 | +0.18(+9.68%) |
Nov 23, 2021 | 1.770 | 1.890 | 1.770 | 1.860 | 147,805 | +0.06(+3.33%) |
Nov 22, 2021 | 1.820 | 1.889 | 1.790 | 1.800 | 274,140 | -0.02(-1.10%) |
Nov 19, 2021 | 1.800 | 1.860 | 1.800 | 1.820 | 144,797 | +0.00(+0.00%) |
Nov 18, 2021 | 1.890 | 1.810 | 1.800 | 1.820 | 367,743 | -0.04(-2.15%) |
Nov 17, 2021 | 1.890 | 1.930 | 1.850 | 1.860 | 130,582 | -0.03(-1.59%) |
Nov 16, 2021 | 1.830 | 1.905 | 1.830 | 1.890 | 221,468 | +0.06(+3.28%) |
Nov 15, 2021 | 1.840 | 1.870 | 1.810 | 1.830 | 312,779 | -0.02(-1.08%) |
Nov 12, 2021 | 1.870 | 1.880 | 1.820 | 1.850 | 250,367 | -0.03(-1.60%) |
Nov 11, 2021 | 1.900 | 1.920 | 1.870 | 1.880 | 114,530 | -0.02(-1.05%) |
Nov 10, 2021 | 2.000 | 1.900 | 375,944 | -0.09(-4.52%) | ||
Nov 09, 2021 | 2.060 | 2.060 | 1.940 | 1.990 | 607,102 | -0.09(-4.33%) |
Nov 08, 2021 | 2.010 | 2.080 | 2.010 | 2.080 | 409,412 | +0.08(+4.00%) |
Nov 05, 2021 | 1.950 | 2.020 | 1.950 | 2.000 | 327,832 | +0.03(+1.52%) |
Nov 04, 2021 | 2.000 | 2.060 | 1.960 | 1.970 | 604,782 | -0.04(-1.99%) |
Nov 03, 2021 | 1.990 | 2.100 | 1.980 | 2.010 | 405,019 | +0.00(+0.00%) |
Nov 02, 2021 | 2.010 | 2.040 | 1.970 | 2.010 | 254,300 | +0.02(+1.01%) |