Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.170 | 1.200 | 1.200 | 144,753 | +0.03(+2.56%) | |
Jan 28, 2022 | 1.180 | 1.200 | 1.090 | 1.170 | 120,745 | -0.01(-0.85%) |
Jan 27, 2022 | 1.380 | 1.400 | 1.127 | 1.180 | 144,345 | -0.14(-10.61%) |
Jan 26, 2022 | 1.280 | 1.380 | 1.270 | 1.320 | 106,996 | +0.06(+4.76%) |
Jan 25, 2022 | 1.160 | 1.280 | 1.150 | 1.260 | 106,495 | +0.08(+6.78%) |
Jan 24, 2022 | 1.210 | 1.210 | 1.045 | 1.180 | 316,225 | -0.01(-0.84%) |
Jan 21, 2022 | 1.310 | 1.330 | 1.160 | 1.190 | 299,330 | -0.12(-9.16%) |
Jan 20, 2022 | 1.380 | 1.380 | 1.300 | 1.310 | 129,658 | -0.07(-5.07%) |
Jan 19, 2022 | 1.360 | 1.400 | 1.310 | 1.380 | 115,603 | +0.01(+0.73%) |
Jan 18, 2022 | 1.500 | 1.500 | 1.330 | 1.370 | 144,934 | -0.08(-5.52%) |
Jan 14, 2022 | 1.450 | 0 | +0.05(+3.57%) | |||
Jan 13, 2022 | 1.520 | 1.550 | 1.400 | 1.400 | 151,445 | -0.15(-9.68%) |
Jan 12, 2022 | 1.540 | 1.560 | 1.510 | 1.550 | 96,315 | +0.00(+0.00%) |
Jan 11, 2022 | 1.480 | 1.570 | 1.470 | 1.550 | 142,566 | +0.06(+4.03%) |
Jan 10, 2022 | 1.590 | 1.590 | 1.460 | 1.490 | 255,440 | -0.11(-6.88%) |
Jan 07, 2022 | 1.640 | 1.670 | 1.550 | 1.600 | 189,445 | -0.06(-3.61%) |
Jan 06, 2022 | 1.630 | 1.680 | 1.562 | 1.660 | 174,284 | +0.03(+1.84%) |
Jan 05, 2022 | 1.700 | 1.750 | 1.620 | 1.630 | 260,523 | -0.11(-6.32%) |
Jan 04, 2022 | 1.700 | 1.740 | 1.650 | 1.740 | 132,000 | +0.01(+0.58%) |
Jan 03, 2022 | 1.640 | 1.750 | 1.640 | 1.730 | 163,682 | +0.10(+6.13%) |
Dec 31, 2021 | 1.650 | 1.720 | 1.610 | 1.630 | 264,229 | -0.03(-1.81%) |
Dec 30, 2021 | 1.650 | 1.760 | 1.650 | 1.660 | 265,037 | -0.02(-1.19%) |
Dec 29, 2021 | 1.800 | 1.840 | 1.620 | 1.680 | 391,580 | +0.03(+1.82%) |
Dec 28, 2021 | 1.770 | 1.798 | 1.640 | 1.650 | 388,025 | -0.12(-6.78%) |
Dec 27, 2021 | 1.900 | 1.915 | 1.770 | 1.770 | 296,346 | -0.12(-6.35%) |
Dec 23, 2021 | 2.010 | 2.020 | 1.860 | 1.890 | 325,223 | -0.14(-6.90%) |
Dec 22, 2021 | 1.900 | 2.060 | 1.860 | 2.030 | 603,312 | +0.15(+7.98%) |
Dec 21, 2021 | 1.770 | 1.900 | 1.770 | 1.880 | 238,419 | +0.10(+5.62%) |
Dec 20, 2021 | 1.850 | 1.880 | 1.720 | 1.780 | 414,087 | -0.10(-5.32%) |
Dec 17, 2021 | 1.950 | 1.950 | 1.830 | 1.880 | 469,885 | -0.06(-3.09%) |
Dec 16, 2021 | 2.070 | 2.070 | 1.850 | 1.940 | 529,789 | -0.13(-6.28%) |
Dec 15, 2021 | 2.130 | 2.130 | 1.920 | 2.070 | 577,915 | -0.06(-2.82%) |
Dec 14, 2021 | 2.180 | 2.220 | 2.070 | 2.130 | 181,977 | -0.04(-1.84%) |
Dec 13, 2021 | 2.280 | 2.280 | 2.050 | 2.170 | 325,741 | -0.07(-3.13%) |
Dec 10, 2021 | 2.450 | 2.465 | 2.200 | 2.240 | 413,029 | -0.14(-5.88%) |
Dec 09, 2021 | 2.480 | 2.520 | 2.360 | 2.380 | 308,580 | -0.12(-4.80%) |
Dec 08, 2021 | 2.540 | 2.590 | 2.450 | 2.500 | 201,108 | -0.04(-1.57%) |
Dec 07, 2021 | 2.670 | 2.840 | 2.500 | 2.540 | 385,291 | -0.09(-3.42%) |
Dec 06, 2021 | 2.610 | 2.690 | 2.500 | 2.630 | 252,301 | +0.06(+2.33%) |
Dec 03, 2021 | 2.910 | 2.914 | 2.480 | 2.570 | 298,408 | -0.18(-6.55%) |
Dec 02, 2021 | 2.720 | 2.830 | 2.650 | 2.750 | 291,511 | +0.04(+1.48%) |
Dec 01, 2021 | 2.910 | 3.000 | 2.675 | 2.710 | 384,444 | -0.15(-5.24%) |
Nov 30, 2021 | 2.760 | 2.900 | 2.600 | 2.860 | 452,654 | +0.10(+3.62%) |
Nov 29, 2021 | 2.400 | 2.790 | 2.400 | 2.760 | 513,906 | +0.39(+16.46%) |
Nov 26, 2021 | 2.500 | 2.680 | 2.310 | 2.370 | 221,015 | -0.13(-5.20%) |
Nov 24, 2021 | 2.470 | 2.500 | 2.380 | 2.500 | 230,971 | +0.03(+1.21%) |
Nov 23, 2021 | 2.680 | 2.680 | 2.450 | 2.470 | 375,792 | -0.21(-7.84%) |
Nov 22, 2021 | 2.920 | 2.950 | 2.650 | 2.680 | 225,378 | -0.22(-7.59%) |
Nov 19, 2021 | 2.850 | 2.930 | 2.800 | 2.900 | 168,688 | +0.10(+3.57%) |
Nov 18, 2021 | 3.010 | 2.830 | 2.760 | 2.800 | 350,490 | -0.17(-5.72%) |
Nov 17, 2021 | 3.050 | 3.120 | 2.940 | 2.970 | 182,564 | +0.02(+0.68%) |
Nov 16, 2021 | 3.090 | 3.140 | 2.910 | 2.950 | 189,635 | -0.14(-4.53%) |
Nov 15, 2021 | 3.160 | 3.180 | 3.060 | 3.090 | 135,127 | -0.02(-0.64%) |
Nov 12, 2021 | 3.110 | 3.150 | 3.060 | 3.110 | 142,588 | -0.02(-0.64%) |
Nov 11, 2021 | 3.250 | 3.290 | 3.080 | 3.130 | 213,787 | -0.06(-1.88%) |
Nov 10, 2021 | 3.320 | 3.190 | 202,898 | -0.03(-0.93%) | ||
Nov 09, 2021 | 3.280 | 3.300 | 3.100 | 3.220 | 331,411 | -0.06(-1.83%) |
Nov 08, 2021 | 3.450 | 3.540 | 3.250 | 3.280 | 214,897 | -0.15(-4.37%) |
Nov 05, 2021 | 3.640 | 3.660 | 3.400 | 3.430 | 195,462 | -0.19(-5.25%) |
Nov 04, 2021 | 3.610 | 3.674 | 3.570 | 3.620 | 157,041 | -0.01(-0.28%) |
Nov 03, 2021 | 3.650 | 3.730 | 3.580 | 3.630 | 144,654 | +0.01(+0.28%) |
Nov 02, 2021 | 3.770 | 3.770 | 3.600 | 3.620 | 175,320 | -0.14(-3.72%) |
Nov 01, 2021 | 3.710 | 3.940 | 3.760 | 3.760 | 389,795 | +0.11(+3.01%) |
Oct 29, 2021 | 3.320 | 3.670 | 3.320 | 3.650 | 359,212 | +0.34(+10.27%) |
Oct 28, 2021 | 3.470 | 3.473 | 3.210 | 3.310 | 147,737 | -0.04(-1.19%) |
Oct 27, 2021 | 3.450 | 3.520 | 3.340 | 3.350 | 118,965 | -0.10(-2.90%) |
Oct 26, 2021 | 3.610 | 3.450 | 146,881 | -0.15(-4.17%) | ||
Oct 25, 2021 | 3.480 | 3.720 | 3.360 | 3.600 | 489,208 | +0.13(+3.75%) |
Oct 22, 2021 | 3.460 | 3.510 | 3.370 | 3.470 | 68,626 | -0.05(-1.42%) |
Oct 21, 2021 | 3.660 | 3.680 | 3.437 | 3.520 | 143,764 | -0.02(-0.56%) |
Oct 20, 2021 | 3.600 | 3.680 | 3.490 | 3.540 | 159,063 | -0.05(-1.39%) |
Oct 19, 2021 | 3.550 | 3.590 | 3.360 | 3.590 | 184,534 | +0.12(+3.46%) |
Oct 18, 2021 | 3.580 | 3.640 | 3.330 | 3.470 | 228,662 | -0.06(-1.70%) |
Oct 15, 2021 | 3.740 | 3.850 | 3.420 | 3.530 | 239,650 | -0.10(-2.75%) |
Oct 14, 2021 | 3.240 | 3.750 | 3.180 | 3.630 | 904,003 | +0.48(+15.24%) |
Oct 13, 2021 | 3.150 | 3.240 | 3.120 | 3.150 | 103,214 | +0.04(+1.29%) |
Oct 12, 2021 | 3.050 | 3.250 | 3.050 | 3.110 | 254,698 | +0.20(+6.87%) |
Oct 11, 2021 | 3.040 | 3.060 | 2.870 | 2.910 | 85,974 | -0.11(-3.64%) |
Oct 08, 2021 | 3.000 | 3.130 | 2.990 | 3.020 | 131,929 | +0.02(+0.67%) |
Oct 07, 2021 | 3.210 | 3.440 | 2.710 | 3.000 | 680,856 | -0.21(-6.43%) |
Oct 06, 2021 | 3.410 | 3.490 | 3.150 | 3.206 | 247,511 | -0.20(-5.98%) |
Oct 05, 2021 | 3.430 | 3.480 | 3.390 | 3.410 | 67,084 | -0.01(-0.27%) |
Oct 04, 2021 | 3.450 | 3.540 | 3.360 | 3.419 | 238,957 | -0.03(-0.89%) |
Oct 01, 2021 | 3.360 | 3.600 | 3.325 | 3.450 | 215,114 | +0.10(+2.99%) |
Sep 30, 2021 | 3.410 | 3.490 | 3.250 | 3.350 | 137,092 | -0.11(-3.18%) |
Sep 29, 2021 | 3.710 | 3.790 | 3.410 | 3.460 | 156,456 | -0.24(-6.49%) |
Sep 28, 2021 | 3.820 | 3.840 | 3.620 | 3.700 | 196,462 | -0.13(-3.39%) |
Sep 27, 2021 | 3.650 | 3.890 | 3.610 | 3.830 | 313,254 | +0.15(+4.08%) |
Sep 24, 2021 | 3.650 | 3.750 | 3.600 | 3.680 | 113,327 | -0.05(-1.34%) |
Sep 23, 2021 | 3.490 | 3.840 | 3.490 | 3.730 | 491,051 | +0.33(+9.71%) |
Sep 22, 2021 | 3.390 | 3.463 | 3.350 | 3.400 | 120,499 | +0.09(+2.72%) |
Sep 21, 2021 | 3.330 | 3.468 | 3.290 | 3.310 | 86,770 | +0.05(+1.53%) |
Sep 20, 2021 | 3.390 | 3.500 | 3.180 | 3.260 | 239,343 | -0.33(-9.19%) |
Sep 17, 2021 | 3.450 | 3.610 | 3.440 | 3.590 | 105,770 | +0.15(+4.36%) |
Sep 16, 2021 | 3.580 | 3.600 | 3.300 | 3.440 | 327,653 | -0.14(-3.91%) |
Sep 15, 2021 | 3.610 | 3.740 | 3.550 | 3.580 | 97,180 | +0.02(+0.56%) |
Sep 14, 2021 | 3.790 | 3.840 | 3.540 | 3.560 | 306,202 | -0.09(-2.47%) |
Sep 13, 2021 | 3.810 | 3.900 | 3.550 | 3.650 | 218,617 | -0.15(-3.95%) |
Sep 10, 2021 | 3.900 | 3.940 | 3.750 | 3.800 | 211,108 | -0.08(-2.06%) |
Sep 09, 2021 | 3.900 | 4.190 | 3.750 | 3.880 | 607,920 | +0.05(+1.31%) |
Sep 08, 2021 | 3.950 | 4.080 | 3.650 | 3.830 | 513,227 | -0.19(-4.73%) |
Sep 07, 2021 | 3.930 | 4.090 | 3.510 | 4.020 | 1,130,025 | +0.21(+5.51%) |
Sep 03, 2021 | 3.210 | 4.110 | 3.070 | 3.810 | 8,184,149 | +0.74(+24.10%) |
Sep 02, 2021 | 3.130 | 3.230 | 3.054 | 3.070 | 292,117 | +0.05(+1.66%) |
Sep 01, 2021 | 3.120 | 3.240 | 3.000 | 3.020 | 263,727 | -0.01(-0.33%) |
Aug 31, 2021 | 2.930 | 3.132 | 2.920 | 3.030 | 220,208 | +0.16(+5.57%) |
Aug 30, 2021 | 2.800 | 3.080 | 2.800 | 2.870 | 307,743 | +0.09(+3.24%) |
Aug 27, 2021 | 2.810 | 2.930 | 2.720 | 2.780 | 267,712 | -0.03(-1.07%) |
Aug 26, 2021 | 3.000 | 3.000 | 2.770 | 2.810 | 214,201 | -0.14(-4.72%) |
Aug 25, 2021 | 2.830 | 3.160 | 2.830 | 2.949 | 256,344 | +0.09(+3.12%) |
Aug 24, 2021 | 2.980 | 2.980 | 2.770 | 2.860 | 105,279 | -0.07(-2.52%) |
Aug 23, 2021 | 2.750 | 2.980 | 2.750 | 2.934 | 130,684 | +0.15(+5.54%) |
Aug 20, 2021 | 2.740 | 2.850 | 2.650 | 2.780 | 120,647 | +0.09(+3.35%) |
Aug 19, 2021 | 2.860 | 2.980 | 2.610 | 2.690 | 429,836 | -0.19(-6.60%) |
Aug 18, 2021 | 2.800 | 3.050 | 2.800 | 2.880 | 270,700 | +0.02(+0.70%) |
Aug 17, 2021 | 2.930 | 3.100 | 2.800 | 2.860 | 199,610 | -0.12(-4.03%) |
Aug 16, 2021 | 3.290 | 3.290 | 2.920 | 2.980 | 245,184 | -0.28(-8.59%) |
Aug 13, 2021 | 3.400 | 3.400 | 3.250 | 3.260 | 148,545 | -0.14(-4.12%) |
Aug 12, 2021 | 3.230 | 3.480 | 3.220 | 3.400 | 265,282 | +0.14(+4.29%) |
Aug 11, 2021 | 3.600 | 3.608 | 3.120 | 3.260 | 427,839 | -0.26(-7.39%) |
Aug 10, 2021 | 3.950 | 3.960 | 3.460 | 3.520 | 455,549 | -0.27(-7.12%) |
Aug 09, 2021 | 3.910 | 3.990 | 3.710 | 3.790 | 255,462 | -0.04(-1.04%) |
Aug 06, 2021 | 3.650 | 4.050 | 3.563 | 3.830 | 624,178 | +0.24(+6.69%) |
Aug 05, 2021 | 3.480 | 3.700 | 3.450 | 3.590 | 143,540 | +0.08(+2.28%) |
Aug 04, 2021 | 3.740 | 4.040 | 3.450 | 3.510 | 1,087,699 | -0.09(-2.50%) |
Aug 03, 2021 | 3.580 | 3.630 | 3.440 | 3.600 | 205,031 | -0.06(-1.64%) |
Aug 02, 2021 | 3.850 | 3.850 | 3.320 | 3.660 | 1,093,456 | -0.14(-3.68%) |