Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 1.600 | 1.600 | 1.486 | 1.530 | 47,463 | +0.00(+0.00%) |
Jan 27, 2022 | 1.600 | 1.630 | 1.530 | 1.530 | 69,446 | -0.10(-6.13%) |
Jan 26, 2022 | 1.770 | 1.780 | 1.609 | 1.630 | 163,257 | -0.10(-5.78%) |
Jan 25, 2022 | 1.740 | 1.750 | 1.610 | 1.730 | 47,571 | +0.08(+5.17%) |
Jan 24, 2022 | 1.710 | 1.730 | 1.554 | 1.645 | 210,987 | -0.09(-5.46%) |
Jan 21, 2022 | 1.810 | 1.810 | 1.730 | 1.740 | 61,475 | -0.09(-4.92%) |
Jan 20, 2022 | 1.820 | 1.880 | 1.820 | 1.830 | 48,733 | +0.09(+5.17%) |
Jan 19, 2022 | 1.750 | 1.790 | 1.720 | 1.740 | 21,863 | +0.00(+0.00%) |
Jan 18, 2022 | 1.780 | 1.820 | 1.740 | 1.740 | 30,635 | -0.07(-3.87%) |
Jan 14, 2022 | 1.810 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 1.890 | 1.890 | 1.800 | 1.810 | 30,855 | -0.08(-4.23%) |
Jan 12, 2022 | 1.910 | 1.950 | 1.830 | 1.890 | 95,116 | -0.02(-1.05%) |
Jan 11, 2022 | 1.700 | 1.950 | 1.700 | 1.910 | 157,025 | +0.20(+11.70%) |
Jan 10, 2022 | 1.720 | 1.734 | 1.660 | 1.710 | 37,212 | -0.06(-3.39%) |
Jan 07, 2022 | 1.730 | 1.810 | 1.730 | 1.770 | 39,060 | +0.03(+1.72%) |
Jan 06, 2022 | 1.720 | 1.790 | 1.630 | 1.740 | 102,685 | +0.01(+0.58%) |
Jan 05, 2022 | 1.800 | 1.829 | 1.710 | 1.730 | 103,504 | -0.10(-5.46%) |
Jan 04, 2022 | 1.850 | 1.862 | 1.770 | 1.830 | 54,719 | +0.03(+1.67%) |
Jan 03, 2022 | 1.830 | 1.875 | 1.780 | 1.800 | 214,842 | +0.02(+1.12%) |
Dec 31, 2021 | 1.820 | 1.873 | 1.780 | 1.780 | 159,712 | -0.06(-3.26%) |
Dec 30, 2021 | 1.760 | 1.900 | 1.760 | 1.840 | 170,763 | +0.06(+3.37%) |
Dec 29, 2021 | 1.840 | 1.905 | 1.760 | 1.780 | 250,136 | -0.07(-3.78%) |
Dec 28, 2021 | 1.900 | 1.930 | 1.830 | 1.850 | 121,215 | -0.05(-2.63%) |
Dec 27, 2021 | 1.920 | 2.000 | 1.890 | 1.900 | 114,097 | -0.09(-4.52%) |
Dec 23, 2021 | 1.950 | 2.020 | 1.930 | 1.990 | 63,122 | +0.05(+2.58%) |
Dec 22, 2021 | 1.890 | 1.970 | 1.890 | 1.940 | 37,635 | +0.01(+0.52%) |
Dec 21, 2021 | 1.860 | 2.020 | 1.860 | 1.930 | 265,528 | +0.06(+3.21%) |
Dec 20, 2021 | 1.880 | 1.900 | 1.810 | 1.870 | 166,379 | -0.06(-3.11%) |
Dec 17, 2021 | 1.950 | 2.040 | 1.870 | 1.930 | 272,994 | -0.04(-2.03%) |
Dec 16, 2021 | 2.070 | 2.100 | 1.950 | 1.970 | 135,920 | -0.11(-5.29%) |
Dec 15, 2021 | 2.090 | 2.101 | 1.960 | 2.080 | 212,725 | -0.05(-2.35%) |
Dec 14, 2021 | 2.140 | 2.180 | 2.080 | 2.130 | 192,359 | -0.07(-3.18%) |
Dec 13, 2021 | 2.100 | 2.280 | 2.030 | 2.200 | 594,911 | +0.02(+0.92%) |
Dec 10, 2021 | 2.200 | 2.240 | 2.030 | 2.180 | 854,425 | +0.15(+7.39%) |
Dec 09, 2021 | 2.040 | 2.230 | 2.010 | 2.030 | 883,503 | -0.24(-10.57%) |
Dec 08, 2021 | 2.130 | 2.350 | 1.930 | 2.270 | 18,720,068 | +0.37(+19.47%) |
Dec 07, 2021 | 1.810 | 1.950 | 1.800 | 1.900 | 160,791 | +0.11(+6.15%) |
Dec 06, 2021 | 1.770 | 1.797 | 1.670 | 1.790 | 184,921 | +0.00(+0.00%) |
Dec 03, 2021 | 2.000 | 2.050 | 1.760 | 1.790 | 422,161 | -0.19(-9.60%) |
Dec 02, 2021 | 2.090 | 2.090 | 1.940 | 1.980 | 341,004 | -0.10(-4.81%) |
Dec 01, 2021 | 2.190 | 2.379 | 2.002 | 2.080 | 495,154 | -0.07(-3.26%) |
Nov 30, 2021 | 2.180 | 2.260 | 2.060 | 2.150 | 349,831 | -0.09(-4.02%) |
Nov 29, 2021 | 2.070 | 2.320 | 2.030 | 2.240 | 481,831 | +0.17(+8.21%) |
Nov 26, 2021 | 2.020 | 2.090 | 2.012 | 2.070 | 90,267 | -0.06(-2.82%) |
Nov 24, 2021 | 1.940 | 2.160 | 1.931 | 2.130 | 180,263 | +0.22(+11.52%) |
Nov 23, 2021 | 2.040 | 2.040 | 1.860 | 1.910 | 246,747 | -0.16(-7.73%) |
Nov 22, 2021 | 2.130 | 2.130 | 1.950 | 2.070 | 291,903 | -0.06(-2.82%) |
Nov 19, 2021 | 2.090 | 2.125 | 2.050 | 2.130 | 99,754 | +0.05(+2.40%) |
Nov 18, 2021 | 2.280 | 2.100 | 2.080 | 2.080 | 286,675 | -0.18(-7.96%) |
Nov 17, 2021 | 2.290 | 2.320 | 2.250 | 2.260 | 229,148 | -0.06(-2.38%) |
Nov 16, 2021 | 2.460 | 2.500 | 2.260 | 2.315 | 599,637 | -0.16(-6.28%) |
Nov 15, 2021 | 2.570 | 2.800 | 2.450 | 2.470 | 578,883 | -0.05(-1.98%) |
Nov 12, 2021 | 2.580 | 2.600 | 2.480 | 2.520 | 184,545 | -0.01(-0.40%) |
Nov 11, 2021 | 2.500 | 2.610 | 2.470 | 2.530 | 152,699 | +0.01(+0.40%) |
Nov 10, 2021 | 2.610 | 2.500 | 2.520 | 237,574 | -0.15(-5.62%) | |
Nov 09, 2021 | 2.680 | 2.820 | 2.580 | 2.670 | 507,710 | -0.01(-0.37%) |
Nov 08, 2021 | 2.640 | 2.690 | 2.590 | 2.680 | 447,446 | +0.02(+0.75%) |
Nov 05, 2021 | 2.630 | 2.700 | 2.580 | 2.660 | 350,232 | +0.02(+0.76%) |
Nov 04, 2021 | 2.650 | 2.741 | 2.600 | 2.640 | 275,794 | +0.06(+2.33%) |
Nov 03, 2021 | 2.620 | 2.696 | 2.560 | 2.580 | 259,255 | -0.03(-1.15%) |
Nov 02, 2021 | 2.660 | 2.737 | 2.550 | 2.610 | 476,366 | -0.09(-3.33%) |