Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.410 | 1.350 | 150,575 | -0.01(-1.09%) | ||
Jan 28, 2022 | 1.381 | 1.430 | 1.350 | 1.365 | 38,123 | -0.06(-3.88%) |
Jan 27, 2022 | 1.570 | 1.570 | 1.400 | 1.420 | 13,877 | -0.02(-1.39%) |
Jan 26, 2022 | 1.480 | 1.490 | 1.440 | 1.440 | 10,359 | +0.02(+1.41%) |
Jan 25, 2022 | 1.330 | 1.420 | 1.320 | 1.420 | 16,844 | +0.09(+6.77%) |
Jan 24, 2022 | 1.350 | 1.417 | 1.299 | 1.330 | 37,612 | -0.07(-5.00%) |
Jan 21, 2022 | 1.560 | 1.570 | 1.390 | 1.400 | 31,917 | -0.19(-11.95%) |
Jan 20, 2022 | 1.580 | 1.590 | 1.540 | 1.590 | 7,917 | +0.08(+5.30%) |
Jan 19, 2022 | 1.560 | 1.590 | 1.502 | 1.510 | 15,885 | -0.05(-3.37%) |
Jan 18, 2022 | 1.600 | 1.600 | 1.550 | 1.563 | 20,674 | -0.04(-2.33%) |
Jan 14, 2022 | 1.600 | 0 | -0.19(-10.61%) | |||
Jan 13, 2022 | 1.860 | 1.860 | 1.790 | 1.790 | 4,071 | -0.05(-2.72%) |
Jan 12, 2022 | 1.860 | 1.860 | 1.820 | 1.840 | 15,300 | +0.04(+2.22%) |
Jan 11, 2022 | 1.830 | 1.840 | 1.800 | 1.800 | 27,080 | -0.03(-1.64%) |
Jan 10, 2022 | 1.890 | 1.930 | 1.830 | 1.830 | 8,428 | -0.08(-4.19%) |
Jan 07, 2022 | 1.910 | 2.020 | 1.900 | 1.910 | 16,005 | +0.00(+0.00%) |
Jan 06, 2022 | 2.090 | 2.120 | 1.910 | 1.910 | 68,946 | -0.31(-13.96%) |
Jan 05, 2022 | 2.070 | 2.267 | 2.070 | 2.220 | 29,787 | +0.03(+1.37%) |
Jan 04, 2022 | 2.250 | 2.250 | 2.050 | 2.190 | 20,054 | -0.06(-2.67%) |
Jan 03, 2022 | 2.090 | 2.250 | 2.070 | 2.250 | 11,938 | +0.21(+10.29%) |
Dec 31, 2021 | 2.100 | 2.100 | 2.010 | 2.040 | 23,835 | +0.05(+2.51%) |
Dec 30, 2021 | 1.980 | 2.200 | 1.960 | 1.990 | 87,110 | +0.01(+0.76%) |
Dec 29, 2021 | 2.200 | 2.200 | 1.900 | 1.975 | 91,312 | -0.25(-11.33%) |
Dec 28, 2021 | 2.250 | 2.250 | 2.160 | 2.227 | 27,226 | -0.01(-0.57%) |
Dec 27, 2021 | 2.330 | 2.370 | 2.210 | 2.240 | 20,902 | -0.11(-4.68%) |
Dec 23, 2021 | 2.390 | 2.420 | 2.260 | 2.350 | 43,982 | -0.09(-3.69%) |
Dec 22, 2021 | 2.300 | 2.490 | 2.300 | 2.440 | 19,463 | +0.18(+7.96%) |
Dec 21, 2021 | 2.210 | 2.300 | 2.210 | 2.260 | 19,569 | +0.01(+0.44%) |
Dec 20, 2021 | 2.340 | 2.340 | 2.213 | 2.250 | 21,725 | -0.02(-0.88%) |
Dec 17, 2021 | 2.300 | 2.310 | 2.240 | 2.270 | 25,141 | -0.04(-1.73%) |
Dec 16, 2021 | 2.340 | 2.340 | 2.300 | 2.310 | 12,071 | -0.04(-1.70%) |
Dec 15, 2021 | 2.300 | 2.350 | 2.300 | 2.350 | 12,584 | +0.03(+1.29%) |
Dec 14, 2021 | 2.375 | 2.380 | 2.316 | 2.320 | 3,966 | -0.02(-0.85%) |
Dec 13, 2021 | 2.400 | 2.410 | 2.300 | 2.340 | 15,990 | -0.07(-2.90%) |
Dec 10, 2021 | 2.410 | 2.490 | 2.400 | 2.410 | 16,407 | -0.01(-0.41%) |
Dec 09, 2021 | 2.510 | 2.600 | 2.420 | 2.420 | 56,086 | -0.10(-4.16%) |
Dec 08, 2021 | 2.460 | 2.610 | 2.400 | 2.525 | 102,206 | +0.06(+2.64%) |
Dec 07, 2021 | 2.440 | 2.810 | 2.410 | 2.460 | 20,811 | +0.11(+4.68%) |
Dec 06, 2021 | 2.380 | 2.490 | 2.254 | 2.350 | 93,598 | -0.06(-2.49%) |
Dec 03, 2021 | 2.410 | 2.430 | 2.400 | 2.410 | 27,531 | -0.04(-1.63%) |
Dec 02, 2021 | 2.500 | 2.522 | 2.310 | 2.450 | 48,476 | -0.08(-3.16%) |
Dec 01, 2021 | 2.660 | 2.754 | 2.530 | 2.530 | 55,608 | -0.16(-5.95%) |
Nov 30, 2021 | 2.590 | 2.860 | 2.531 | 2.690 | 130,410 | +0.09(+3.46%) |
Nov 29, 2021 | 2.770 | 2.780 | 2.580 | 2.600 | 42,342 | -0.23(-8.13%) |
Nov 26, 2021 | 2.810 | 2.830 | 2.650 | 2.830 | 28,883 | +0.02(+0.71%) |
Nov 24, 2021 | 2.580 | 2.900 | 2.570 | 2.810 | 54,665 | +0.21(+8.08%) |
Nov 23, 2021 | 2.680 | 2.780 | 2.550 | 2.600 | 41,359 | -0.12(-4.41%) |
Nov 22, 2021 | 2.790 | 2.819 | 2.700 | 2.720 | 76,998 | -0.07(-2.51%) |
Nov 19, 2021 | 2.890 | 2.890 | 2.662 | 2.790 | 120,411 | -0.11(-3.79%) |
Nov 18, 2021 | 2.940 | 2.950 | 2.895 | 2.900 | 137,800 | -0.11(-3.65%) |
Nov 17, 2021 | 3.090 | 3.190 | 2.800 | 3.010 | 1,309,615 | +0.33(+12.31%) |
Nov 16, 2021 | 2.830 | 2.880 | 2.680 | 2.680 | 1,535,421 | -0.15(-5.30%) |
Nov 15, 2021 | 2.950 | 2.950 | 2.796 | 2.830 | 49,971 | -0.10(-3.41%) |
Nov 12, 2021 | 2.980 | 3.020 | 2.770 | 2.930 | 85,536 | -0.09(-2.98%) |
Nov 11, 2021 | 3.040 | 3.220 | 2.980 | 3.020 | 114,319 | +0.02(+0.83%) |
Nov 10, 2021 | 3.100 | 2.995 | 68,266 | -0.12(-4.01%) | ||
Nov 09, 2021 | 3.200 | 3.249 | 2.970 | 3.120 | 258,091 | -0.17(-5.17%) |
Nov 08, 2021 | 3.100 | 3.591 | 3.060 | 3.290 | 902,751 | +0.27(+8.94%) |
Nov 05, 2021 | 3.080 | 3.080 | 2.960 | 3.020 | 15,285 | -0.03(-0.98%) |
Nov 04, 2021 | 3.080 | 3.100 | 2.960 | 3.050 | 30,500 | +0.01(+0.33%) |
Nov 03, 2021 | 3.050 | 3.231 | 2.960 | 3.040 | 61,765 | +0.00(+0.00%) |
Nov 02, 2021 | 3.390 | 3.440 | 3.040 | 3.040 | 167,627 | -0.36(-10.59%) |