Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.330 | 2.590 | 2.590 | 1,152,612 | +0.30(+13.10%) | |
Jan 28, 2022 | 2.330 | 2.400 | 2.170 | 2.290 | 937,949 | -0.05(-2.14%) |
Jan 27, 2022 | 2.260 | 2.420 | 2.220 | 2.340 | 890,823 | +0.06(+2.63%) |
Jan 26, 2022 | 2.200 | 2.430 | 2.181 | 2.280 | 1,746,597 | +0.15(+7.04%) |
Jan 25, 2022 | 2.140 | 2.250 | 2.100 | 2.130 | 551,170 | -0.06(-2.74%) |
Jan 24, 2022 | 2.000 | 2.250 | 1.950 | 2.190 | 1,323,070 | +0.13(+6.31%) |
Jan 21, 2022 | 2.130 | 2.215 | 2.009 | 2.060 | 1,087,450 | -0.14(-6.36%) |
Jan 20, 2022 | 2.120 | 2.330 | 2.090 | 2.200 | 653,634 | +0.05(+2.33%) |
Jan 19, 2022 | 2.110 | 2.250 | 2.090 | 2.150 | 1,140,529 | +0.01(+0.47%) |
Jan 18, 2022 | 2.190 | 2.300 | 2.130 | 2.140 | 962,317 | -0.19(-8.15%) |
Jan 14, 2022 | 2.330 | 0 | -0.07(-2.92%) | |||
Jan 13, 2022 | 2.680 | 2.680 | 2.370 | 2.400 | 918,153 | -0.25(-9.43%) |
Jan 12, 2022 | 2.880 | 2.880 | 2.630 | 2.650 | 842,291 | -0.18(-6.36%) |
Jan 11, 2022 | 2.990 | 3.060 | 2.830 | 2.830 | 1,162,016 | -0.17(-5.67%) |
Jan 10, 2022 | 2.730 | 3.060 | 2.560 | 3.000 | 2,276,801 | +0.29(+10.70%) |
Jan 07, 2022 | 2.440 | 2.820 | 2.420 | 2.710 | 2,168,855 | +0.30(+12.40%) |
Jan 06, 2022 | 2.460 | 2.580 | 2.370 | 2.411 | 564,973 | -0.04(-1.59%) |
Jan 05, 2022 | 2.600 | 2.620 | 2.361 | 2.450 | 943,742 | -0.16(-6.13%) |
Jan 04, 2022 | 2.650 | 2.720 | 2.465 | 2.610 | 1,282,523 | -0.04(-1.51%) |
Jan 03, 2022 | 2.190 | 2.730 | 2.180 | 2.650 | 3,146,880 | +0.47(+21.56%) |
Dec 31, 2021 | 2.170 | 2.360 | 2.150 | 2.180 | 1,152,112 | -0.01(-0.46%) |
Dec 30, 2021 | 1.890 | 2.320 | 1.880 | 2.190 | 1,588,037 | +0.26(+13.47%) |
Dec 29, 2021 | 1.930 | 2.030 | 1.820 | 1.930 | 719,863 | -0.01(-0.52%) |
Dec 28, 2021 | 2.100 | 2.100 | 1.910 | 1.940 | 872,092 | -0.14(-6.73%) |
Dec 27, 2021 | 2.200 | 2.215 | 2.050 | 2.080 | 761,660 | -0.12(-5.45%) |
Dec 23, 2021 | 2.070 | 2.250 | 1.990 | 2.200 | 905,244 | +0.10(+4.76%) |
Dec 22, 2021 | 2.300 | 2.343 | 2.040 | 2.100 | 1,342,463 | -0.20(-8.70%) |
Dec 21, 2021 | 2.140 | 2.540 | 2.030 | 2.300 | 4,130,482 | +0.21(+10.05%) |
Dec 20, 2021 | 1.830 | 2.140 | 1.730 | 2.090 | 1,944,972 | +0.18(+9.42%) |
Dec 17, 2021 | 1.620 | 1.950 | 1.580 | 1.910 | 2,610,459 | +0.24(+14.37%) |
Dec 16, 2021 | 1.410 | 1.710 | 1.400 | 1.670 | 4,176,672 | +0.32(+23.70%) |
Dec 15, 2021 | 1.350 | 1.400 | 1.260 | 1.350 | 609,666 | -0.01(-0.74%) |
Dec 14, 2021 | 1.350 | 1.440 | 1.350 | 1.360 | 294,542 | -0.02(-1.45%) |
Dec 13, 2021 | 1.440 | 1.460 | 1.340 | 1.380 | 302,088 | -0.12(-8.00%) |
Dec 10, 2021 | 1.490 | 1.500 | 1.430 | 1.500 | 340,925 | +0.00(+0.00%) |
Dec 09, 2021 | 1.610 | 1.630 | 1.480 | 1.500 | 507,841 | -0.15(-9.09%) |
Dec 08, 2021 | 1.550 | 1.650 | 1.490 | 1.650 | 1,350,757 | +0.13(+8.55%) |
Dec 07, 2021 | 1.380 | 1.531 | 1.380 | 1.520 | 764,123 | +0.16(+11.76%) |
Dec 06, 2021 | 1.320 | 1.480 | 1.290 | 1.360 | 556,342 | +0.01(+0.74%) |
Dec 03, 2021 | 1.420 | 1.480 | 1.330 | 1.350 | 505,423 | -0.06(-4.26%) |
Dec 02, 2021 | 1.300 | 1.460 | 1.300 | 1.410 | 453,161 | +0.10(+7.63%) |
Dec 01, 2021 | 1.440 | 1.500 | 1.310 | 1.310 | 489,262 | -0.11(-7.75%) |
Nov 30, 2021 | 1.450 | 1.500 | 1.340 | 1.420 | 329,806 | -0.04(-2.74%) |
Nov 29, 2021 | 1.560 | 1.570 | 1.450 | 1.460 | 470,307 | -0.08(-5.19%) |
Nov 26, 2021 | 1.350 | 1.540 | 1.330 | 1.540 | 608,782 | +0.12(+8.83%) |
Nov 24, 2021 | 1.220 | 1.460 | 1.215 | 1.415 | 1,161,984 | +0.19(+15.04%) |
Nov 23, 2021 | 1.240 | 1.279 | 1.190 | 1.230 | 518,921 | -0.04(-3.15%) |
Nov 22, 2021 | 1.310 | 1.400 | 1.192 | 1.270 | 932,097 | -0.05(-3.79%) |
Nov 19, 2021 | 1.410 | 1.450 | 1.250 | 1.320 | 756,273 | -0.12(-8.33%) |
Nov 18, 2021 | 1.420 | 1.460 | 1.440 | 1.440 | 395,204 | +0.00(+0.00%) |
Nov 17, 2021 | 1.560 | 1.570 | 1.390 | 1.440 | 716,968 | -0.13(-8.28%) |
Nov 16, 2021 | 1.540 | 1.590 | 1.520 | 1.570 | 595,786 | +0.01(+0.64%) |
Nov 15, 2021 | 1.640 | 1.650 | 1.530 | 1.560 | 730,011 | -0.07(-4.29%) |
Nov 12, 2021 | 1.500 | 1.650 | 1.490 | 1.630 | 2,194,551 | +0.14(+9.40%) |
Nov 11, 2021 | 1.410 | 1.493 | 1.410 | 1.490 | 727,006 | +0.09(+6.43%) |
Nov 10, 2021 | 1.600 | 1.400 | 2,644,198 | -0.15(-9.68%) | ||
Nov 09, 2021 | 1.370 | 1.550 | 1.370 | 1.550 | 2,515,277 | +0.20(+14.81%) |
Nov 08, 2021 | 1.450 | 1.491 | 1.340 | 1.350 | 3,811,362 | -0.17(-11.18%) |
Nov 05, 2021 | 1.270 | 1.520 | 1.250 | 1.520 | 18,446,116 | +0.41(+36.94%) |
Nov 04, 2021 | 1.140 | 1.150 | 1.060 | 1.110 | 7,334,612 | -0.03(-2.63%) |
Nov 03, 2021 | 1.110 | 1.160 | 1.080 | 1.140 | 235,560 | +0.02(+1.79%) |
Nov 02, 2021 | 1.130 | 1.160 | 1.082 | 1.120 | 325,862 | -0.02(-1.75%) |