Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.440 | 1.440 | 1.410 | 1.410 | 27,426 | -0.03(-2.08%) |
Jan 28, 2022 | 1.470 | 1.470 | 1.420 | 1.440 | 5,879 | +0.04(+2.86%) |
Jan 27, 2022 | 1.450 | 1.480 | 1.400 | 1.400 | 40,560 | -0.05(-3.45%) |
Jan 26, 2022 | 1.540 | 1.540 | 1.450 | 1.450 | 24,721 | -0.04(-2.68%) |
Jan 25, 2022 | 1.507 | 1.536 | 1.450 | 1.490 | 27,021 | +0.04(+2.76%) |
Jan 24, 2022 | 1.530 | 1.530 | 1.450 | 1.450 | 54,931 | -0.06(-3.97%) |
Jan 21, 2022 | 1.530 | 1.570 | 1.500 | 1.510 | 18,076 | -0.04(-2.58%) |
Jan 20, 2022 | 1.600 | 1.610 | 1.550 | 1.550 | 62,963 | -0.01(-0.64%) |
Jan 19, 2022 | 1.610 | 1.610 | 1.550 | 1.560 | 40,759 | -0.02(-1.27%) |
Jan 18, 2022 | 1.590 | 1.600 | 1.580 | 1.580 | 27,661 | -0.05(-3.07%) |
Jan 14, 2022 | 1.630 | 0 | +0.02(+1.24%) | |||
Jan 13, 2022 | 1.670 | 1.670 | 1.610 | 1.610 | 46,463 | -0.02(-1.23%) |
Jan 12, 2022 | 1.670 | 1.670 | 1.630 | 1.630 | 114,836 | -0.01(-0.61%) |
Jan 11, 2022 | 1.630 | 1.670 | 1.630 | 1.640 | 111,667 | +0.01(+0.61%) |
Jan 10, 2022 | 1.600 | 1.650 | 1.600 | 1.630 | 37,434 | -0.00(-0.06%) |
Jan 07, 2022 | 1.660 | 1.670 | 1.630 | 1.631 | 87,362 | -0.03(-1.75%) |
Jan 06, 2022 | 1.700 | 1.700 | 1.630 | 1.660 | 9,353 | -0.01(-0.60%) |
Jan 05, 2022 | 1.760 | 1.766 | 1.670 | 1.670 | 8,936 | -0.07(-4.02%) |
Jan 04, 2022 | 1.820 | 1.820 | 1.730 | 1.740 | 14,469 | -0.10(-5.43%) |
Jan 03, 2022 | 1.850 | 1.990 | 1.760 | 1.840 | 171,531 | +0.09(+5.14%) |
Dec 31, 2021 | 1.630 | 1.780 | 1.630 | 1.750 | 341,719 | +0.12(+7.36%) |
Dec 30, 2021 | 1.680 | 1.700 | 1.580 | 1.630 | 86,341 | -0.02(-1.21%) |
Dec 29, 2021 | 1.700 | 1.710 | 1.610 | 1.650 | 186,327 | -0.06(-3.51%) |
Dec 28, 2021 | 1.760 | 1.760 | 1.680 | 1.710 | 16,532 | -0.05(-2.84%) |
Dec 27, 2021 | 1.730 | 1.830 | 1.700 | 1.760 | 271,628 | +0.02(+1.15%) |
Dec 23, 2021 | 1.730 | 1.820 | 1.710 | 1.740 | 41,786 | -0.01(-0.57%) |
Dec 22, 2021 | 1.760 | 1.780 | 1.750 | 1.750 | 26,320 | +0.01(+0.57%) |
Dec 21, 2021 | 1.740 | 1.760 | 1.700 | 1.740 | 45,683 | +0.01(+0.58%) |
Dec 20, 2021 | 1.700 | 1.758 | 1.690 | 1.730 | 77,470 | +0.04(+2.37%) |
Dec 17, 2021 | 1.690 | 1.730 | 1.690 | 1.690 | 88,164 | +0.00(+0.00%) |
Dec 16, 2021 | 1.710 | 1.750 | 1.690 | 1.690 | 156,584 | -0.01(-0.59%) |
Dec 15, 2021 | 1.700 | 1.700 | 1.580 | 1.700 | 141,752 | +0.01(+0.59%) |
Dec 14, 2021 | 1.710 | 1.750 | 1.620 | 1.690 | 81,520 | -0.01(-0.59%) |
Dec 13, 2021 | 1.650 | 1.700 | 1.640 | 1.700 | 40,482 | +0.04(+2.41%) |
Dec 10, 2021 | 1.700 | 1.700 | 1.640 | 1.660 | 139,489 | -0.07(-4.05%) |
Dec 09, 2021 | 1.760 | 1.780 | 1.700 | 1.730 | 72,081 | -0.02(-1.14%) |
Dec 08, 2021 | 1.760 | 1.810 | 1.750 | 1.750 | 72,585 | +0.01(+0.57%) |
Dec 07, 2021 | 1.660 | 1.800 | 1.663 | 1.740 | 29,967 | +0.10(+6.10%) |
Dec 06, 2021 | 1.560 | 1.655 | 1.535 | 1.640 | 46,039 | +0.10(+6.49%) |
Dec 03, 2021 | 1.560 | 1.600 | 1.530 | 1.540 | 15,797 | -0.04(-2.53%) |
Dec 02, 2021 | 1.510 | 1.580 | 1.481 | 1.580 | 10,748 | +0.10(+6.76%) |
Dec 01, 2021 | 1.560 | 1.595 | 1.480 | 1.480 | 105,287 | -0.05(-3.27%) |
Nov 30, 2021 | 1.590 | 1.610 | 1.520 | 1.530 | 145,892 | -0.05(-3.16%) |
Nov 29, 2021 | 1.570 | 1.720 | 1.570 | 1.580 | 86,165 | -0.04(-2.47%) |
Nov 26, 2021 | 1.660 | 1.660 | 1.600 | 1.620 | 10,724 | +0.00(+0.00%) |
Nov 24, 2021 | 1.630 | 1.690 | 1.580 | 1.620 | 203,692 | -0.01(-0.61%) |
Nov 23, 2021 | 1.590 | 1.630 | 1.590 | 1.630 | 63,167 | +0.02(+1.24%) |
Nov 22, 2021 | 1.740 | 1.760 | 1.590 | 1.610 | 183,412 | -0.14(-8.00%) |
Nov 19, 2021 | 1.840 | 1.840 | 1.720 | 1.750 | 56,659 | -0.09(-4.89%) |
Nov 18, 2021 | 1.910 | 1.850 | 1.812 | 1.840 | 29,571 | -0.06(-3.16%) |
Nov 17, 2021 | 2.100 | 2.100 | 1.860 | 1.900 | 37,381 | -0.12(-5.94%) |
Nov 16, 2021 | 2.150 | 2.230 | 1.990 | 2.020 | 73,716 | -0.13(-6.05%) |
Nov 15, 2021 | 1.910 | 2.150 | 1.910 | 2.150 | 299,550 | +0.24(+12.57%) |
Nov 12, 2021 | 1.880 | 1.910 | 1.840 | 1.910 | 58,540 | +0.06(+3.24%) |
Nov 11, 2021 | 1.770 | 1.931 | 1.767 | 1.850 | 65,274 | +0.11(+6.32%) |
Nov 10, 2021 | 1.700 | 1.740 | 235,881 | +0.01(+0.58%) | ||
Nov 09, 2021 | 1.750 | 1.760 | 1.693 | 1.730 | 62,145 | -0.02(-1.14%) |
Nov 08, 2021 | 1.720 | 1.769 | 1.717 | 1.750 | 50,708 | +0.03(+1.74%) |
Nov 05, 2021 | 1.710 | 1.738 | 1.710 | 1.720 | 13,959 | -0.01(-0.58%) |
Nov 04, 2021 | 1.780 | 1.780 | 1.720 | 1.730 | 16,138 | -0.05(-2.81%) |
Nov 03, 2021 | 1.820 | 1.820 | 1.770 | 1.780 | 32,466 | -0.04(-2.20%) |
Nov 02, 2021 | 1.750 | 1.820 | 1.750 | 1.820 | 97,973 | +0.05(+2.82%) |