Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.580 | 1.660 | 634,981 | +0.16(+10.67%) | ||
Jan 28, 2022 | 1.500 | 1.580 | 1.460 | 1.500 | 433,370 | -0.04(-2.60%) |
Jan 27, 2022 | 1.750 | 1.790 | 1.510 | 1.540 | 517,113 | -0.21(-12.00%) |
Jan 26, 2022 | 1.870 | 1.888 | 1.711 | 1.750 | 411,230 | -0.05(-2.78%) |
Jan 25, 2022 | 1.730 | 1.870 | 1.730 | 1.800 | 262,239 | -0.11(-5.76%) |
Jan 24, 2022 | 1.750 | 1.910 | 1.700 | 1.910 | 386,124 | +0.07(+3.80%) |
Jan 21, 2022 | 1.920 | 1.970 | 1.790 | 1.840 | 800,577 | -0.13(-6.60%) |
Jan 20, 2022 | 1.960 | 2.110 | 1.960 | 1.970 | 218,019 | +0.01(+0.51%) |
Jan 19, 2022 | 2.090 | 2.190 | 1.930 | 1.960 | 416,840 | -0.20(-9.26%) |
Jan 18, 2022 | 1.950 | 2.250 | 1.930 | 2.160 | 411,865 | +0.08(+3.85%) |
Jan 14, 2022 | 2.080 | 0 | -0.01(-0.48%) | |||
Jan 13, 2022 | 2.150 | 2.240 | 2.010 | 2.090 | 379,938 | -0.09(-4.13%) |
Jan 12, 2022 | 2.430 | 2.430 | 2.150 | 2.180 | 548,734 | -0.03(-1.36%) |
Jan 11, 2022 | 1.850 | 2.330 | 1.810 | 2.210 | 994,052 | +0.34(+18.18%) |
Jan 10, 2022 | 1.960 | 1.980 | 1.830 | 1.870 | 459,576 | -0.09(-4.59%) |
Jan 07, 2022 | 1.920 | 2.020 | 1.860 | 1.960 | 330,858 | +0.05(+2.62%) |
Jan 06, 2022 | 1.920 | 2.010 | 1.865 | 1.910 | 432,172 | -0.05(-2.55%) |
Jan 05, 2022 | 2.070 | 2.170 | 1.880 | 1.960 | 576,935 | -0.16(-7.55%) |
Jan 04, 2022 | 2.240 | 2.295 | 2.010 | 2.120 | 508,836 | -0.17(-7.42%) |
Jan 03, 2022 | 1.950 | 2.540 | 1.950 | 2.290 | 1,812,019 | +0.42(+22.46%) |
Dec 31, 2021 | 2.000 | 2.050 | 1.850 | 1.870 | 731,910 | -0.11(-5.56%) |
Dec 30, 2021 | 1.960 | 2.200 | 1.960 | 1.980 | 602,028 | +0.02(+1.02%) |
Dec 29, 2021 | 2.070 | 2.070 | 1.940 | 1.960 | 496,398 | -0.12(-5.77%) |
Dec 28, 2021 | 2.050 | 2.260 | 1.990 | 2.080 | 663,812 | -0.07(-3.26%) |
Dec 27, 2021 | 2.400 | 2.400 | 2.140 | 2.150 | 824,065 | -0.19(-8.12%) |
Dec 23, 2021 | 2.330 | 2.390 | 2.220 | 2.340 | 1,100,491 | +0.00(+0.00%) |
Dec 22, 2021 | 2.450 | 2.490 | 2.200 | 2.340 | 1,060,133 | -0.02(-0.85%) |
Dec 21, 2021 | 2.000 | 2.470 | 2.000 | 2.360 | 2,102,078 | +0.49(+26.20%) |
Dec 20, 2021 | 1.850 | 2.020 | 1.830 | 1.870 | 1,457,823 | -0.15(-7.43%) |
Dec 17, 2021 | 2.390 | 2.551 | 2.020 | 2.020 | 1,707,726 | -0.43(-17.55%) |
Dec 16, 2021 | 2.610 | 2.750 | 2.410 | 2.450 | 551,741 | -0.05(-2.00%) |
Dec 15, 2021 | 2.540 | 2.580 | 2.260 | 2.500 | 1,072,965 | -0.04(-1.57%) |
Dec 14, 2021 | 2.700 | 2.750 | 2.500 | 2.540 | 759,970 | -0.23(-8.30%) |
Dec 13, 2021 | 3.100 | 3.180 | 2.700 | 2.770 | 1,151,670 | -0.32(-10.36%) |
Dec 10, 2021 | 3.200 | 3.360 | 3.050 | 3.090 | 607,452 | -0.11(-3.44%) |
Dec 09, 2021 | 3.570 | 3.570 | 3.150 | 3.200 | 1,006,228 | -0.38(-10.61%) |
Dec 08, 2021 | 3.600 | 3.810 | 3.460 | 3.580 | 2,267,938 | -0.02(-0.56%) |
Dec 07, 2021 | 3.470 | 3.790 | 3.470 | 3.600 | 641,487 | +0.30(+9.09%) |
Dec 06, 2021 | 3.250 | 3.350 | 3.110 | 3.300 | 410,022 | +0.08(+2.48%) |
Dec 03, 2021 | 3.880 | 3.890 | 3.210 | 3.220 | 712,252 | -0.71(-18.07%) |
Dec 02, 2021 | 3.800 | 3.970 | 3.690 | 3.930 | 625,639 | +0.12(+3.15%) |
Dec 01, 2021 | 4.020 | 4.180 | 3.700 | 3.810 | 386,739 | -0.20(-4.99%) |
Nov 30, 2021 | 4.380 | 4.490 | 3.910 | 4.010 | 1,188,798 | -0.34(-7.82%) |
Nov 29, 2021 | 4.180 | 4.460 | 4.130 | 4.350 | 493,427 | +0.28(+6.88%) |
Nov 26, 2021 | 4.190 | 4.200 | 3.935 | 4.070 | 315,963 | -0.34(-7.71%) |
Nov 24, 2021 | 4.150 | 4.419 | 4.060 | 4.410 | 313,567 | +0.25(+6.01%) |
Nov 23, 2021 | 4.350 | 4.530 | 4.040 | 4.160 | 1,218,277 | -0.20(-4.59%) |
Nov 22, 2021 | 4.690 | 4.690 | 4.250 | 4.360 | 659,173 | -0.33(-7.04%) |
Nov 19, 2021 | 4.600 | 5.180 | 4.600 | 4.690 | 1,975,874 | +0.19(+4.22%) |
Nov 18, 2021 | 4.880 | 4.540 | 4.490 | 4.500 | 608,109 | -0.56(-11.07%) |
Nov 17, 2021 | 5.010 | 5.250 | 4.990 | 5.060 | 524,403 | -0.05(-0.98%) |
Nov 16, 2021 | 5.210 | 5.280 | 4.980 | 5.110 | 554,015 | -0.10(-1.92%) |
Nov 15, 2021 | 5.600 | 5.690 | 5.130 | 5.210 | 707,420 | -0.40(-7.13%) |
Nov 12, 2021 | 5.250 | 5.610 | 5.180 | 5.610 | 938,230 | +0.36(+6.86%) |
Nov 11, 2021 | 5.180 | 5.470 | 5.157 | 5.250 | 1,401,856 | +0.07(+1.35%) |
Nov 10, 2021 | 5.450 | 5.180 | 1,584,515 | -0.43(-7.66%) | ||
Nov 09, 2021 | 5.550 | 5.682 | 5.320 | 5.610 | 679,454 | -0.04(-0.71%) |
Nov 08, 2021 | 5.900 | 6.166 | 5.390 | 5.650 | 2,392,170 | -0.24(-4.07%) |
Nov 05, 2021 | 5.870 | 6.090 | 5.670 | 5.890 | 1,576,476 | +0.15(+2.61%) |
Nov 04, 2021 | 6.030 | 6.340 | 5.645 | 5.740 | 2,063,214 | -0.28(-4.65%) |
Nov 03, 2021 | 5.500 | 6.040 | 5.480 | 6.020 | 2,759,449 | +0.44(+7.89%) |
Nov 02, 2021 | 6.050 | 6.230 | 5.430 | 5.580 | 6,021,940 | -0.45(-7.46%) |