Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 1.450 | 1.490 | 1.380 | 1.490 | 4,579,269 | +0.04(+2.76%) |
Jan 27, 2022 | 1.610 | 1.630 | 1.420 | 1.450 | 7,565,215 | -0.13(-8.23%) |
Jan 26, 2022 | 1.730 | 1.750 | 1.570 | 1.580 | 7,413,214 | -0.09(-5.39%) |
Jan 25, 2022 | 1.690 | 1.740 | 1.650 | 1.670 | 4,316,353 | -0.13(-7.22%) |
Jan 24, 2022 | 1.620 | 1.815 | 1.550 | 1.800 | 9,543,695 | +0.07(+4.05%) |
Jan 21, 2022 | 1.890 | 1.900 | 1.720 | 1.730 | 9,636,995 | -0.16(-8.47%) |
Jan 20, 2022 | 2.070 | 2.110 | 1.890 | 1.890 | 7,190,220 | -0.14(-6.90%) |
Jan 19, 2022 | 2.090 | 2.130 | 2.015 | 2.030 | 5,049,108 | -0.02(-0.98%) |
Jan 18, 2022 | 2.130 | 2.190 | 2.040 | 2.050 | 4,927,300 | -0.09(-4.21%) |
Jan 14, 2022 | 2.140 | 0 | +0.01(+0.47%) | |||
Jan 13, 2022 | 2.280 | 2.330 | 2.130 | 2.130 | 4,277,354 | -0.15(-6.58%) |
Jan 12, 2022 | 2.340 | 2.369 | 2.245 | 2.280 | 2,752,096 | -0.02(-0.87%) |
Jan 11, 2022 | 2.260 | 2.382 | 2.215 | 2.300 | 4,447,619 | +0.02(+0.88%) |
Jan 10, 2022 | 2.360 | 2.360 | 2.190 | 2.280 | 6,091,347 | -0.15(-6.17%) |
Jan 07, 2022 | 2.440 | 2.540 | 2.370 | 2.430 | 4,274,401 | -0.02(-0.82%) |
Jan 06, 2022 | 2.600 | 2.639 | 2.440 | 2.450 | 5,114,227 | -0.11(-4.30%) |
Jan 05, 2022 | 2.780 | 2.870 | 2.540 | 2.560 | 5,379,879 | -0.21(-7.58%) |
Jan 04, 2022 | 2.850 | 2.870 | 2.660 | 2.770 | 5,160,215 | -0.06(-2.12%) |
Jan 03, 2022 | 2.500 | 2.950 | 2.500 | 2.830 | 9,351,043 | +0.37(+15.04%) |
Dec 31, 2021 | 2.620 | 2.640 | 2.440 | 2.460 | 8,272,879 | -0.18(-6.82%) |
Dec 30, 2021 | 2.490 | 2.740 | 2.430 | 2.640 | 6,703,322 | +0.17(+6.88%) |
Dec 29, 2021 | 2.560 | 2.580 | 2.440 | 2.470 | 7,304,098 | -0.11(-4.26%) |
Dec 28, 2021 | 2.690 | 2.700 | 2.520 | 2.580 | 6,118,133 | -0.12(-4.44%) |
Dec 27, 2021 | 2.800 | 2.800 | 2.670 | 2.700 | 5,038,929 | -0.11(-3.91%) |
Dec 23, 2021 | 2.680 | 2.850 | 2.550 | 2.810 | 7,105,232 | +0.11(+4.07%) |
Dec 22, 2021 | 2.700 | 2.720 | 2.610 | 2.700 | 5,986,190 | -0.01(-0.37%) |
Dec 21, 2021 | 2.670 | 2.800 | 2.660 | 2.710 | 7,085,763 | +0.07(+2.65%) |
Dec 20, 2021 | 2.780 | 2.890 | 2.550 | 2.640 | 8,923,664 | -0.25(-8.65%) |
Dec 17, 2021 | 2.870 | 2.970 | 2.730 | 2.890 | 25,494,452 | -0.01(-0.34%) |
Dec 16, 2021 | 3.020 | 3.130 | 2.855 | 2.900 | 8,571,775 | -0.13(-4.29%) |
Dec 15, 2021 | 2.970 | 3.090 | 2.760 | 3.030 | 10,561,102 | +0.12(+4.12%) |
Dec 14, 2021 | 3.030 | 3.080 | 2.830 | 2.910 | 12,297,529 | -0.18(-5.83%) |
Dec 13, 2021 | 3.080 | 3.528 | 3.080 | 3.090 | 9,204,820 | -0.04(-1.28%) |
Dec 10, 2021 | 3.250 | 3.250 | 3.070 | 3.130 | 4,163,489 | -0.07(-2.19%) |
Dec 09, 2021 | 3.380 | 3.420 | 3.140 | 3.200 | 4,007,856 | -0.21(-6.16%) |
Dec 08, 2021 | 3.380 | 3.495 | 3.240 | 3.410 | 5,236,242 | +0.07(+2.10%) |
Dec 07, 2021 | 3.250 | 3.435 | 3.209 | 3.340 | 4,578,657 | +0.18(+5.70%) |
Dec 06, 2021 | 3.000 | 3.180 | 2.820 | 3.160 | 7,136,517 | -0.03(-0.94%) |
Dec 03, 2021 | 3.370 | 3.440 | 3.080 | 3.190 | 9,472,172 | -0.15(-4.49%) |
Dec 02, 2021 | 3.380 | 3.480 | 3.270 | 3.340 | 4,940,552 | -0.02(-0.60%) |
Dec 01, 2021 | 3.750 | 3.820 | 3.300 | 3.360 | 7,784,921 | -0.31(-8.45%) |
Nov 30, 2021 | 3.750 | 3.760 | 3.465 | 3.670 | 13,399,795 | -0.09(-2.39%) |
Nov 29, 2021 | 3.940 | 4.050 | 3.730 | 3.760 | 7,458,752 | -0.14(-3.59%) |
Nov 26, 2021 | 4.020 | 4.060 | 3.800 | 3.900 | 4,930,761 | -0.23(-5.57%) |
Nov 24, 2021 | 3.730 | 4.270 | 3.716 | 4.130 | 8,750,614 | +0.37(+9.84%) |
Nov 23, 2021 | 3.880 | 3.945 | 3.680 | 3.760 | 5,894,446 | -0.11(-2.84%) |
Nov 22, 2021 | 4.240 | 4.235 | 3.850 | 3.870 | 8,309,025 | -0.33(-7.86%) |
Nov 19, 2021 | 4.230 | 4.510 | 4.130 | 4.200 | 6,930,602 | -0.11(-2.55%) |
Nov 18, 2021 | 4.430 | 4.380 | 4.310 | 4.310 | 5,042,391 | -0.09(-2.05%) |
Nov 17, 2021 | 4.480 | 4.630 | 4.370 | 4.400 | 3,692,835 | -0.18(-3.93%) |
Nov 16, 2021 | 4.420 | 4.620 | 4.290 | 4.580 | 8,542,336 | -0.19(-3.98%) |
Nov 15, 2021 | 4.840 | 4.940 | 4.736 | 4.770 | 4,706,842 | -0.04(-0.83%) |
Nov 12, 2021 | 4.750 | 4.820 | 4.660 | 4.810 | 3,360,722 | +0.09(+1.91%) |
Nov 11, 2021 | 4.810 | 4.930 | 4.705 | 4.720 | 3,780,369 | -0.23(-4.65%) |
Nov 10, 2021 | 5.060 | 4.950 | 6,576,302 | -0.22(-4.26%) | ||
Nov 09, 2021 | 5.200 | 5.420 | 5.010 | 5.170 | 5,483,584 | -0.10(-1.90%) |
Nov 08, 2021 | 5.027 | 5.310 | 5.020 | 5.270 | 8,364,480 | +0.28(+5.61%) |
Nov 05, 2021 | 4.930 | 4.990 | 4.790 | 4.990 | 5,389,339 | +0.11(+2.25%) |
Nov 04, 2021 | 4.900 | 5.060 | 4.830 | 4.880 | 4,131,734 | -0.04(-0.81%) |
Nov 03, 2021 | 4.920 | 4.960 | 4.770 | 4.920 | 4,953,344 | -0.02(-0.40%) |
Nov 02, 2021 | 4.940 | 5.145 | 4.842 | 4.940 | 7,019,950 | -0.01(-0.20%) |