Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.060 | 1.230 | 5,399,298 | +0.17(+16.04%) | ||
Jan 28, 2022 | 1.060 | 1.140 | 1.040 | 1.060 | 6,842,834 | +0.00(+0.00%) |
Jan 27, 2022 | 1.270 | 1.330 | 1.015 | 1.060 | 24,551,762 | -0.84(-44.21%) |
Jan 26, 2022 | 2.020 | 2.090 | 1.880 | 1.900 | 1,402,078 | -0.11(-5.47%) |
Jan 25, 2022 | 2.000 | 2.070 | 1.907 | 2.010 | 767,101 | -0.01(-0.50%) |
Jan 24, 2022 | 2.030 | 2.060 | 1.840 | 2.020 | 1,226,639 | -0.05(-2.42%) |
Jan 21, 2022 | 2.170 | 2.210 | 2.040 | 2.070 | 954,002 | -0.12(-5.48%) |
Jan 20, 2022 | 2.100 | 2.310 | 2.080 | 2.190 | 1,281,183 | +0.09(+4.29%) |
Jan 19, 2022 | 2.070 | 2.175 | 2.035 | 2.100 | 2,977,087 | +0.03(+1.45%) |
Jan 18, 2022 | 2.160 | 2.205 | 2.060 | 2.070 | 1,302,349 | -0.10(-4.61%) |
Jan 14, 2022 | 2.170 | 0 | -0.03(-1.36%) | |||
Jan 13, 2022 | 2.230 | 2.290 | 2.190 | 2.200 | 1,295,754 | -0.04(-1.79%) |
Jan 12, 2022 | 2.470 | 2.470 | 2.240 | 2.240 | 1,326,651 | -0.21(-8.57%) |
Jan 11, 2022 | 2.450 | 2.535 | 2.395 | 2.450 | 1,637,245 | +0.04(+1.66%) |
Jan 10, 2022 | 2.270 | 2.430 | 2.220 | 2.410 | 1,539,064 | +0.16(+7.11%) |
Jan 07, 2022 | 2.230 | 2.310 | 2.200 | 2.250 | 876,843 | -0.01(-0.44%) |
Jan 06, 2022 | 2.300 | 2.310 | 2.160 | 2.260 | 1,114,060 | -0.02(-0.88%) |
Jan 05, 2022 | 2.440 | 2.450 | 2.265 | 2.280 | 1,033,666 | -0.19(-7.69%) |
Jan 04, 2022 | 2.730 | 2.750 | 2.420 | 2.470 | 1,307,374 | -0.21(-7.84%) |
Jan 03, 2022 | 2.540 | 2.690 | 2.510 | 2.680 | 1,206,010 | +0.18(+7.20%) |
Dec 31, 2021 | 2.630 | 2.650 | 2.495 | 2.500 | 1,213,724 | -0.15(-5.66%) |
Dec 30, 2021 | 2.530 | 2.785 | 2.530 | 2.650 | 1,071,164 | +0.10(+3.92%) |
Dec 29, 2021 | 2.560 | 2.620 | 2.510 | 2.550 | 1,111,885 | -0.05(-1.92%) |
Dec 28, 2021 | 2.700 | 2.745 | 2.585 | 2.600 | 1,117,112 | -0.09(-3.35%) |
Dec 27, 2021 | 3.010 | 3.050 | 2.680 | 2.690 | 1,620,006 | -0.34(-11.22%) |
Dec 23, 2021 | 3.060 | 3.160 | 3.010 | 3.030 | 1,581,771 | +0.01(+0.33%) |
Dec 22, 2021 | 3.100 | 3.140 | 3.020 | 3.020 | 1,308,070 | -0.09(-2.89%) |
Dec 21, 2021 | 3.130 | 3.230 | 3.000 | 3.110 | 1,899,860 | +0.00(+0.00%) |
Dec 20, 2021 | 3.060 | 3.185 | 2.945 | 3.110 | 2,471,924 | +0.04(+1.30%) |
Dec 17, 2021 | 2.950 | 3.200 | 2.945 | 3.070 | 14,085,640 | +0.11(+3.72%) |
Dec 16, 2021 | 3.000 | 3.070 | 2.850 | 2.960 | 3,111,519 | +0.00(+0.00%) |
Dec 15, 2021 | 2.900 | 2.980 | 2.700 | 2.960 | 3,273,643 | +0.08(+2.78%) |
Dec 14, 2021 | 2.940 | 2.950 | 2.740 | 2.880 | 2,121,197 | -0.09(-3.03%) |
Dec 13, 2021 | 2.750 | 3.010 | 2.660 | 2.970 | 2,795,628 | +0.20(+7.22%) |
Dec 10, 2021 | 2.910 | 2.910 | 2.740 | 2.770 | 1,853,982 | -0.13(-4.48%) |
Dec 09, 2021 | 3.160 | 3.195 | 2.890 | 2.900 | 1,165,760 | -0.22(-7.05%) |
Dec 08, 2021 | 3.090 | 3.160 | 3.010 | 3.120 | 1,524,831 | +0.00(+0.00%) |
Dec 07, 2021 | 3.200 | 3.300 | 3.060 | 3.120 | 1,399,797 | -0.01(-0.32%) |
Dec 06, 2021 | 2.960 | 3.195 | 2.850 | 3.130 | 1,675,612 | +0.20(+6.83%) |
Dec 03, 2021 | 3.140 | 3.170 | 2.910 | 2.930 | 2,300,784 | -0.17(-5.48%) |
Dec 02, 2021 | 2.950 | 3.125 | 2.830 | 3.100 | 2,096,474 | +0.18(+5.98%) |
Dec 01, 2021 | 3.340 | 3.380 | 2.920 | 2.925 | 3,541,757 | -0.35(-10.55%) |
Nov 30, 2021 | 3.150 | 3.340 | 3.125 | 3.270 | 8,300,590 | +0.07(+2.19%) |
Nov 29, 2021 | 3.410 | 3.470 | 3.190 | 3.200 | 1,152,580 | -0.17(-5.04%) |
Nov 26, 2021 | 3.600 | 3.600 | 3.300 | 3.370 | 1,002,616 | -0.25(-6.91%) |
Nov 24, 2021 | 3.570 | 3.675 | 3.450 | 3.620 | 687,304 | +0.03(+0.84%) |
Nov 23, 2021 | 3.560 | 3.670 | 3.370 | 3.590 | 1,195,539 | +0.11(+3.16%) |
Nov 22, 2021 | 3.580 | 3.661 | 3.480 | 3.480 | 1,364,810 | -0.19(-5.18%) |
Nov 19, 2021 | 3.820 | 3.900 | 3.645 | 3.670 | 993,026 | -0.16(-4.18%) |
Nov 18, 2021 | 4.160 | 3.885 | 3.815 | 3.830 | 1,670,147 | -0.27(-6.59%) |
Nov 17, 2021 | 4.320 | 4.505 | 4.070 | 4.100 | 1,149,255 | -0.17(-3.98%) |
Nov 16, 2021 | 4.280 | 4.350 | 4.150 | 4.270 | 982,123 | -0.06(-1.39%) |
Nov 15, 2021 | 4.480 | 4.550 | 4.320 | 4.330 | 800,215 | -0.17(-3.78%) |
Nov 12, 2021 | 4.710 | 4.720 | 4.440 | 4.500 | 793,013 | -0.16(-3.43%) |
Nov 11, 2021 | 4.810 | 4.875 | 4.650 | 4.660 | 940,409 | -0.17(-3.52%) |
Nov 10, 2021 | 4.730 | 4.830 | 740,001 | -0.02(-0.41%) | ||
Nov 09, 2021 | 4.800 | 5.140 | 4.760 | 4.850 | 908,532 | -0.13(-2.61%) |
Nov 08, 2021 | 4.870 | 5.000 | 4.750 | 4.980 | 947,569 | +0.05(+1.01%) |
Nov 05, 2021 | 4.775 | 4.990 | 4.660 | 4.930 | 824,117 | +0.16(+3.35%) |
Nov 04, 2021 | 4.690 | 4.810 | 4.630 | 4.770 | 959,931 | +0.03(+0.63%) |
Nov 03, 2021 | 4.370 | 4.780 | 4.300 | 4.740 | 1,115,054 | +0.34(+7.73%) |
Nov 02, 2021 | 4.410 | 4.450 | 4.210 | 4.400 | 1,212,820 | -0.04(-0.90%) |