Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.800 | 1.910 | 639,244 | +0.07(+3.80%) | ||
Jan 28, 2022 | 1.780 | 1.840 | 1.710 | 1.840 | 640,612 | +0.03(+1.66%) |
Jan 27, 2022 | 1.870 | 1.870 | 1.780 | 1.810 | 522,582 | +0.02(+1.12%) |
Jan 26, 2022 | 1.960 | 1.970 | 1.730 | 1.790 | 1,325,000 | -0.17(-8.67%) |
Jan 25, 2022 | 1.960 | 1.990 | 1.840 | 1.960 | 833,503 | +0.01(+0.51%) |
Jan 24, 2022 | 2.010 | 2.010 | 1.910 | 1.950 | 1,425,805 | -0.12(-5.80%) |
Jan 21, 2022 | 1.960 | 2.140 | 1.897 | 2.070 | 2,161,079 | +0.11(+5.61%) |
Jan 20, 2022 | 2.040 | 2.090 | 1.921 | 1.960 | 2,104,608 | -0.07(-3.45%) |
Jan 19, 2022 | 2.040 | 2.145 | 2.000 | 2.030 | 1,426,129 | +0.01(+0.50%) |
Jan 18, 2022 | 1.990 | 2.160 | 1.900 | 2.020 | 2,054,195 | +0.04(+2.02%) |
Jan 14, 2022 | 1.980 | 0 | +0.20(+11.24%) | |||
Jan 13, 2022 | 1.910 | 1.930 | 1.715 | 1.780 | 1,633,892 | -0.13(-6.81%) |
Jan 12, 2022 | 1.780 | 2.000 | 1.750 | 1.910 | 2,713,533 | +0.13(+7.30%) |
Jan 11, 2022 | 1.620 | 1.830 | 1.620 | 1.780 | 1,274,959 | +0.15(+9.20%) |
Jan 10, 2022 | 1.690 | 1.709 | 1.580 | 1.630 | 3,675,650 | -0.10(-5.78%) |
Jan 07, 2022 | 1.770 | 1.805 | 1.660 | 1.730 | 702,152 | -0.02(-1.14%) |
Jan 06, 2022 | 1.760 | 1.760 | 1.710 | 1.750 | 781,685 | +0.03(+1.74%) |
Jan 05, 2022 | 1.880 | 1.901 | 1.700 | 1.720 | 1,162,868 | -0.17(-8.99%) |
Jan 04, 2022 | 1.930 | 1.930 | 1.810 | 1.890 | 1,002,509 | -0.03(-1.56%) |
Jan 03, 2022 | 1.940 | 1.950 | 1.890 | 1.920 | 1,048,157 | +0.01(+0.52%) |
Dec 31, 2021 | 1.900 | 1.930 | 1.900 | 1.910 | 964,344 | +0.01(+0.53%) |
Dec 30, 2021 | 1.990 | 1.990 | 1.880 | 1.900 | 1,921,816 | -0.01(-0.52%) |
Dec 29, 2021 | 2.000 | 2.000 | 1.900 | 1.910 | 1,495,305 | +0.00(+0.00%) |
Dec 28, 2021 | 2.060 | 2.100 | 1.900 | 1.910 | 1,350,990 | -0.13(-6.37%) |
Dec 27, 2021 | 2.090 | 2.200 | 2.030 | 2.040 | 1,162,681 | -0.01(-0.49%) |
Dec 23, 2021 | 2.010 | 2.150 | 2.010 | 2.050 | 1,161,223 | +0.10(+5.13%) |
Dec 22, 2021 | 1.910 | 2.010 | 1.900 | 1.950 | 2,509,100 | +0.05(+2.63%) |
Dec 21, 2021 | 2.060 | 2.060 | 1.875 | 1.900 | 2,014,043 | -0.06(-3.06%) |
Dec 20, 2021 | 2.000 | 2.040 | 1.870 | 1.960 | 1,925,046 | -0.07(-3.45%) |
Dec 17, 2021 | 2.040 | 2.068 | 1.910 | 2.030 | 1,345,081 | -0.01(-0.49%) |
Dec 16, 2021 | 2.160 | 2.191 | 2.000 | 2.040 | 753,181 | -0.09(-4.23%) |
Dec 15, 2021 | 2.120 | 2.155 | 2.000 | 2.130 | 1,276,719 | -0.01(-0.47%) |
Dec 14, 2021 | 2.190 | 2.230 | 2.040 | 2.140 | 1,033,651 | -0.03(-1.38%) |
Dec 13, 2021 | 2.250 | 2.280 | 2.130 | 2.170 | 741,789 | -0.07(-3.13%) |
Dec 10, 2021 | 2.390 | 2.440 | 2.240 | 2.240 | 794,649 | -0.15(-6.28%) |
Dec 09, 2021 | 2.610 | 2.610 | 2.350 | 2.390 | 628,227 | -0.20(-7.72%) |
Dec 08, 2021 | 2.480 | 2.660 | 2.350 | 2.590 | 920,848 | +0.11(+4.44%) |
Dec 07, 2021 | 2.240 | 2.640 | 2.240 | 2.480 | 1,696,407 | +0.25(+11.21%) |
Dec 06, 2021 | 2.230 | 2.300 | 2.130 | 2.230 | 1,933,451 | -0.05(-2.19%) |
Dec 03, 2021 | 2.390 | 2.390 | 2.230 | 2.280 | 823,878 | -0.06(-2.56%) |
Dec 02, 2021 | 2.310 | 2.350 | 2.160 | 2.340 | 1,995,087 | +0.01(+0.42%) |
Dec 01, 2021 | 2.500 | 2.530 | 2.315 | 2.330 | 1,445,228 | -0.12(-4.89%) |
Nov 30, 2021 | 2.710 | 2.715 | 2.420 | 2.450 | 1,830,459 | -0.25(-9.26%) |
Nov 29, 2021 | 2.740 | 2.790 | 2.630 | 2.700 | 977,476 | +0.00(+0.00%) |
Nov 26, 2021 | 2.810 | 2.840 | 2.680 | 2.700 | 2,782,929 | -0.16(-5.59%) |
Nov 24, 2021 | 2.760 | 2.970 | 2.670 | 2.860 | 2,234,366 | +0.01(+0.35%) |
Nov 23, 2021 | 3.150 | 3.320 | 2.810 | 2.850 | 1,924,861 | -0.31(-9.81%) |
Nov 22, 2021 | 3.230 | 3.250 | 3.052 | 3.160 | 1,091,582 | -0.08(-2.47%) |
Nov 19, 2021 | 3.510 | 3.510 | 3.190 | 3.240 | 882,183 | -0.19(-5.54%) |
Nov 18, 2021 | 3.260 | 3.430 | 3.340 | 3.430 | 1,339,949 | +0.14(+4.26%) |
Nov 17, 2021 | 3.360 | 3.460 | 3.250 | 3.290 | 1,489,769 | -0.06(-1.79%) |
Nov 16, 2021 | 3.390 | 3.440 | 3.230 | 3.350 | 2,251,838 | -0.07(-2.05%) |
Nov 15, 2021 | 3.840 | 3.970 | 3.340 | 3.420 | 5,476,566 | -0.15(-4.20%) |
Nov 12, 2021 | 5.460 | 5.460 | 3.500 | 3.570 | 8,538,857 | -2.07(-36.70%) |
Nov 11, 2021 | 5.590 | 5.760 | 5.500 | 5.640 | 366,736 | +0.13(+2.36%) |
Nov 10, 2021 | 5.290 | 5.510 | 395,505 | +0.19(+3.57%) | ||
Nov 09, 2021 | 5.250 | 5.340 | 5.150 | 5.320 | 309,701 | +0.08(+1.53%) |
Nov 08, 2021 | 5.300 | 5.400 | 5.040 | 5.240 | 209,815 | -0.05(-0.95%) |
Nov 05, 2021 | 5.220 | 5.400 | 5.070 | 5.290 | 421,944 | +0.05(+0.95%) |
Nov 04, 2021 | 4.760 | 5.260 | 4.750 | 5.240 | 2,183,137 | +0.45(+9.39%) |
Nov 03, 2021 | 4.620 | 4.850 | 4.550 | 4.790 | 1,361,370 | +0.20(+4.36%) |
Nov 02, 2021 | 4.730 | 4.730 | 4.560 | 4.590 | 654,024 | -0.14(-2.96%) |