Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.784 | 1.835 | 1.821 | 6,826,092 | +0.04(+2.44%) | |
Jan 28, 2022 | 1.784 | 1.788 | 1.748 | 1.777 | 7,580,438 | +0.01(+0.41%) |
Jan 27, 2022 | 1.770 | 1.803 | 1.763 | 1.770 | 11,416,563 | +0.03(+1.66%) |
Jan 26, 2022 | 1.748 | 1.784 | 1.734 | 1.741 | 14,252,673 | -0.01(-0.41%) |
Jan 25, 2022 | 1.712 | 1.763 | 1.698 | 1.748 | 10,655,205 | +0.04(+2.54%) |
Jan 24, 2022 | 1.741 | 1.741 | 1.683 | 1.705 | 15,683,236 | -0.05(-2.88%) |
Jan 21, 2022 | 1.748 | 1.784 | 1.741 | 1.756 | 11,226,503 | +0.00(+0.00%) |
Jan 20, 2022 | 1.763 | 1.784 | 1.748 | 1.756 | 11,312,407 | +0.01(+0.83%) |
Jan 19, 2022 | 1.719 | 1.770 | 1.719 | 1.741 | 7,763,524 | +0.07(+4.33%) |
Jan 18, 2022 | 1.691 | 1.719 | 1.669 | 1.669 | 6,948,692 | -0.03(-1.70%) |
Jan 14, 2022 | 1.698 | 0 | +0.01(+0.43%) | |||
Jan 13, 2022 | 1.698 | 1.719 | 1.680 | 1.691 | 8,769,758 | +0.01(+0.43%) |
Jan 12, 2022 | 1.669 | 1.698 | 1.662 | 1.683 | 10,162,483 | +0.03(+1.75%) |
Jan 11, 2022 | 1.582 | 1.662 | 1.575 | 1.654 | 9,059,280 | +0.09(+5.53%) |
Jan 10, 2022 | 1.582 | 1.582 | 1.553 | 1.568 | 6,978,196 | -0.02(-1.36%) |
Jan 07, 2022 | 1.586 | 1.622 | 1.564 | 1.589 | 10,978,696 | +0.03(+1.85%) |
Jan 06, 2022 | 1.604 | 1.618 | 1.561 | 1.561 | 6,475,125 | -0.04(-2.70%) |
Jan 05, 2022 | 1.669 | 1.676 | 1.597 | 1.604 | 10,202,913 | -0.06(-3.48%) |
Jan 04, 2022 | 1.654 | 1.698 | 1.647 | 1.662 | 7,145,381 | -0.02(-1.29%) |
Jan 03, 2022 | 1.705 | 1.712 | 1.655 | 1.683 | 11,995,579 | -0.07(-4.11%) |
Dec 31, 2021 | 1.748 | 1.763 | 1.727 | 1.756 | 9,187,312 | +0.03(+1.67%) |
Dec 30, 2021 | 1.712 | 1.752 | 1.705 | 1.727 | 5,766,408 | +0.03(+1.70%) |
Dec 29, 2021 | 1.734 | 1.741 | 1.691 | 1.698 | 6,426,900 | -0.04(-2.08%) |
Dec 28, 2021 | 1.719 | 1.748 | 1.705 | 1.734 | 10,489,197 | +0.02(+1.27%) |
Dec 27, 2021 | 1.698 | 1.723 | 1.680 | 1.712 | 11,131,905 | +0.01(+0.85%) |
Dec 23, 2021 | 1.669 | 1.701 | 1.662 | 1.698 | 12,506,046 | +0.01(+0.86%) |
Dec 22, 2021 | 1.654 | 1.698 | 1.647 | 1.683 | 8,963,660 | +0.09(+5.73%) |
Dec 21, 2021 | 1.572 | 1.605 | 1.566 | 1.592 | 13,048,601 | +0.02(+1.26%) |
Dec 20, 2021 | 1.605 | 1.625 | 1.572 | 1.572 | 16,281,018 | -0.08(-4.80%) |
Dec 17, 2021 | 1.612 | 1.652 | 1.602 | 1.652 | 18,346,348 | +0.04(+2.46%) |
Dec 16, 2021 | 1.599 | 1.645 | 1.592 | 1.612 | 16,529,446 | -0.01(-0.81%) |
Dec 15, 2021 | 1.599 | 1.638 | 1.589 | 1.625 | 12,794,003 | +0.01(+0.82%) |
Dec 14, 2021 | 1.645 | 1.662 | 1.612 | 1.612 | 14,413,850 | -0.01(-0.41%) |
Dec 13, 2021 | 1.632 | 1.652 | 1.609 | 1.619 | 6,614,506 | -0.01(-0.81%) |
Dec 10, 2021 | 1.632 | 1.655 | 1.622 | 1.632 | 8,079,848 | +0.01(+0.82%) |
Dec 09, 2021 | 1.645 | 1.645 | 1.601 | 1.619 | 7,343,247 | -0.03(-2.00%) |
Dec 08, 2021 | 1.632 | 1.671 | 1.632 | 1.652 | 9,851,498 | +0.04(+2.46%) |
Dec 07, 2021 | 1.572 | 1.619 | 1.564 | 1.612 | 17,945,764 | +0.04(+2.52%) |
Dec 06, 2021 | 1.592 | 1.605 | 1.566 | 1.572 | 10,143,497 | -0.03(-1.65%) |
Dec 03, 2021 | 1.566 | 1.612 | 1.566 | 1.599 | 15,959,655 | +0.05(+2.98%) |
Dec 02, 2021 | 1.553 | 1.579 | 1.536 | 1.553 | 11,496,391 | +0.08(+5.38%) |
Dec 01, 2021 | 1.533 | 1.559 | 1.473 | 1.473 | 21,221,094 | -0.05(-3.04%) |
Nov 30, 2021 | 1.566 | 1.572 | 1.503 | 1.519 | 14,377,178 | -0.05(-2.95%) |
Nov 29, 2021 | 1.559 | 1.579 | 1.539 | 1.566 | 13,090,991 | +0.01(+0.85%) |
Nov 26, 2021 | 1.546 | 1.562 | 1.536 | 1.553 | 6,608,118 | -0.01(-0.84%) |
Nov 24, 2021 | 1.579 | 1.589 | 1.553 | 1.566 | 10,495,263 | -0.03(-1.66%) |
Nov 23, 2021 | 1.553 | 1.599 | 1.519 | 1.592 | 15,320,840 | +0.03(+1.69%) |
Nov 22, 2021 | 1.586 | 1.605 | 1.559 | 1.566 | 16,314,056 | -0.02(-1.25%) |
Nov 19, 2021 | 1.605 | 1.612 | 1.579 | 1.586 | 11,177,375 | +0.03(+1.70%) |
Nov 18, 2021 | 1.579 | 1.595 | 1.553 | 1.559 | 17,556,968 | -0.02(-1.26%) |
Nov 17, 2021 | 1.592 | 1.605 | 1.556 | 1.579 | 11,975,596 | -0.04(-2.45%) |
Nov 16, 2021 | 1.632 | 1.644 | 1.612 | 1.619 | 14,559,656 | -0.05(-3.16%) |
Nov 15, 2021 | 1.665 | 1.701 | 1.645 | 1.671 | 7,260,114 | +0.02(+1.20%) |
Nov 12, 2021 | 1.652 | 1.668 | 1.625 | 1.652 | 15,390,297 | -0.03(-1.58%) |
Nov 11, 2021 | 1.652 | 1.678 | 1.638 | 1.678 | 12,588,307 | +0.07(+4.53%) |
Nov 10, 2021 | 1.658 | 1.605 | 15,278,822 | +0.02(+1.25%) | ||
Nov 09, 2021 | 1.579 | 1.625 | 1.576 | 1.586 | 14,822,685 | +0.05(+3.00%) |
Nov 08, 2021 | 1.553 | 1.569 | 1.539 | 1.539 | 9,294,030 | -0.02(-1.27%) |
Nov 05, 2021 | 1.539 | 1.569 | 1.533 | 1.559 | 9,001,743 | +0.05(+3.06%) |
Nov 04, 2021 | 1.526 | 1.539 | 1.486 | 1.513 | 12,279,186 | -0.03(-2.14%) |
Nov 03, 2021 | 1.493 | 1.559 | 1.473 | 1.546 | 15,208,124 | +0.09(+6.36%) |
Nov 02, 2021 | 1.500 | 1.500 | 1.437 | 1.453 | 6,999,820 | -0.05(-3.08%) |