Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.540 | 1.650 | 1,286,769 | +0.10(+6.45%) | ||
Jan 28, 2022 | 1.490 | 1.550 | 1.450 | 1.550 | 1,022,967 | +0.05(+3.33%) |
Jan 27, 2022 | 1.530 | 1.540 | 1.475 | 1.500 | 868,601 | -0.02(-1.32%) |
Jan 26, 2022 | 1.600 | 1.620 | 1.520 | 1.520 | 542,804 | -0.08(-5.00%) |
Jan 25, 2022 | 1.570 | 1.619 | 1.520 | 1.600 | 567,759 | +0.01(+0.63%) |
Jan 24, 2022 | 1.530 | 1.595 | 1.465 | 1.590 | 1,100,872 | +0.04(+2.58%) |
Jan 21, 2022 | 1.560 | 1.580 | 1.520 | 1.550 | 1,036,176 | +0.01(+0.65%) |
Jan 20, 2022 | 1.610 | 1.620 | 1.540 | 1.540 | 624,906 | -0.05(-3.14%) |
Jan 19, 2022 | 1.540 | 1.630 | 1.540 | 1.590 | 1,081,267 | +0.05(+3.25%) |
Jan 18, 2022 | 1.630 | 1.640 | 1.540 | 1.540 | 1,182,738 | -0.11(-6.67%) |
Jan 14, 2022 | 1.650 | 0 | +0.05(+3.12%) | |||
Jan 13, 2022 | 1.620 | 1.630 | 1.580 | 1.600 | 909,108 | +0.00(+0.00%) |
Jan 12, 2022 | 1.650 | 1.655 | 1.590 | 1.600 | 1,203,214 | -0.03(-1.84%) |
Jan 11, 2022 | 1.660 | 1.680 | 1.610 | 1.630 | 1,020,957 | -0.01(-0.61%) |
Jan 10, 2022 | 1.680 | 1.680 | 1.600 | 1.640 | 1,066,066 | -0.04(-2.38%) |
Jan 07, 2022 | 1.720 | 1.760 | 1.660 | 1.680 | 1,066,366 | -0.05(-2.89%) |
Jan 06, 2022 | 1.730 | 1.750 | 1.660 | 1.730 | 1,891,203 | +0.00(+0.00%) |
Jan 05, 2022 | 1.800 | 1.840 | 1.720 | 1.730 | 1,350,534 | -0.08(-4.42%) |
Jan 04, 2022 | 1.920 | 1.940 | 1.740 | 1.810 | 2,319,943 | -0.14(-7.18%) |
Jan 03, 2022 | 1.760 | 2.040 | 1.750 | 1.950 | 6,896,475 | +0.19(+10.80%) |
Dec 31, 2021 | 1.790 | 1.820 | 1.750 | 1.760 | 1,496,492 | -0.03(-1.68%) |
Dec 30, 2021 | 1.760 | 1.875 | 1.760 | 1.790 | 1,355,119 | +0.01(+0.56%) |
Dec 29, 2021 | 1.770 | 1.812 | 1.750 | 1.780 | 2,631,169 | +0.00(+0.00%) |
Dec 28, 2021 | 1.800 | 1.860 | 1.770 | 1.780 | 1,039,874 | -0.03(-1.66%) |
Dec 27, 2021 | 1.890 | 1.900 | 1.800 | 1.810 | 658,193 | -0.06(-3.21%) |
Dec 23, 2021 | 1.870 | 1.910 | 1.830 | 1.870 | 893,215 | +0.02(+1.08%) |
Dec 22, 2021 | 1.900 | 1.900 | 1.810 | 1.850 | 440,771 | -0.02(-1.07%) |
Dec 21, 2021 | 1.910 | 1.910 | 1.830 | 1.870 | 752,597 | +0.01(+0.54%) |
Dec 20, 2021 | 1.800 | 1.880 | 1.740 | 1.860 | 1,200,676 | +0.09(+5.08%) |
Dec 17, 2021 | 1.810 | 1.870 | 1.740 | 1.770 | 2,648,826 | -0.03(-1.67%) |
Dec 16, 2021 | 1.860 | 1.910 | 1.780 | 1.800 | 1,322,419 | -0.05(-2.70%) |
Dec 15, 2021 | 1.810 | 1.870 | 1.745 | 1.850 | 1,214,258 | +0.08(+4.52%) |
Dec 14, 2021 | 1.850 | 1.880 | 1.760 | 1.770 | 1,190,763 | -0.09(-4.84%) |
Dec 13, 2021 | 1.860 | 1.920 | 1.780 | 1.860 | 1,481,396 | +0.06(+3.33%) |
Dec 10, 2021 | 1.840 | 1.860 | 1.780 | 1.800 | 722,514 | -0.04(-2.17%) |
Dec 09, 2021 | 1.850 | 1.900 | 1.830 | 1.840 | 769,543 | -0.03(-1.60%) |
Dec 08, 2021 | 1.870 | 1.920 | 1.740 | 1.870 | 1,243,062 | +0.11(+6.25%) |
Dec 07, 2021 | 1.780 | 1.840 | 1.760 | 1.760 | 1,308,763 | -0.01(-0.56%) |
Dec 06, 2021 | 1.760 | 1.810 | 1.690 | 1.770 | 1,677,680 | +0.01(+0.57%) |
Dec 03, 2021 | 1.830 | 1.830 | 1.725 | 1.760 | 1,038,542 | -0.08(-4.35%) |
Dec 02, 2021 | 1.730 | 1.850 | 1.710 | 1.840 | 1,637,104 | +0.09(+5.14%) |
Dec 01, 2021 | 1.780 | 1.820 | 1.740 | 1.750 | 2,056,438 | +0.01(+0.57%) |
Nov 30, 2021 | 1.850 | 1.890 | 1.690 | 1.740 | 5,565,725 | -0.13(-6.95%) |
Nov 29, 2021 | 1.970 | 1.980 | 1.855 | 1.870 | 800,321 | -0.07(-3.61%) |
Nov 26, 2021 | 1.990 | 1.990 | 1.890 | 1.940 | 727,981 | -0.09(-4.43%) |
Nov 24, 2021 | 2.020 | 2.050 | 1.970 | 2.030 | 514,781 | +0.01(+0.50%) |
Nov 23, 2021 | 1.960 | 2.020 | 1.900 | 2.020 | 1,003,922 | +0.06(+3.06%) |
Nov 22, 2021 | 2.000 | 2.030 | 1.950 | 1.960 | 950,949 | -0.03(-1.51%) |
Nov 19, 2021 | 2.040 | 2.100 | 1.980 | 1.990 | 1,215,751 | -0.05(-2.45%) |
Nov 18, 2021 | 2.090 | 2.048 | 2.020 | 2.040 | 653,579 | -0.09(-4.23%) |
Nov 17, 2021 | 2.110 | 2.160 | 2.100 | 2.130 | 425,337 | -0.02(-0.93%) |
Nov 16, 2021 | 2.160 | 2.160 | 2.100 | 2.150 | 607,367 | -0.02(-0.92%) |
Nov 15, 2021 | 2.200 | 2.210 | 2.150 | 2.170 | 725,768 | -0.03(-1.36%) |
Nov 12, 2021 | 2.230 | 2.260 | 2.150 | 2.200 | 773,869 | -0.03(-1.35%) |
Nov 11, 2021 | 2.280 | 2.285 | 2.210 | 2.230 | 493,216 | -0.04(-1.76%) |
Nov 10, 2021 | 2.290 | 2.270 | 938,856 | -0.03(-1.30%) | ||
Nov 09, 2021 | 2.260 | 2.320 | 2.200 | 2.300 | 900,561 | +0.03(+1.32%) |
Nov 08, 2021 | 2.190 | 2.290 | 2.180 | 2.270 | 636,532 | +0.07(+3.18%) |
Nov 05, 2021 | 2.240 | 2.320 | 2.180 | 2.200 | 801,356 | -0.08(-3.51%) |
Nov 04, 2021 | 2.360 | 2.360 | 2.240 | 2.280 | 827,355 | -0.05(-2.15%) |
Nov 03, 2021 | 2.290 | 2.370 | 2.270 | 2.330 | 1,269,445 | +0.02(+0.87%) |
Nov 02, 2021 | 2.260 | 2.320 | 2.190 | 2.310 | 975,164 | +0.06(+2.67%) |