Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.450 | 1.570 | 1.530 | 251,523 | +0.08(+5.52%) | |
Jan 28, 2022 | 1.370 | 1.490 | 1.370 | 1.450 | 152,806 | +0.09(+6.62%) |
Jan 27, 2022 | 1.450 | 1.480 | 1.360 | 1.360 | 196,915 | -0.09(-6.21%) |
Jan 26, 2022 | 1.570 | 1.570 | 1.450 | 1.450 | 283,033 | -0.07(-4.61%) |
Jan 25, 2022 | 1.540 | 1.565 | 1.490 | 1.520 | 274,872 | -0.03(-1.94%) |
Jan 24, 2022 | 1.440 | 1.550 | 1.370 | 1.550 | 542,003 | +0.10(+6.90%) |
Jan 21, 2022 | 1.610 | 1.610 | 1.430 | 1.450 | 609,487 | -0.10(-6.45%) |
Jan 20, 2022 | 1.560 | 1.635 | 1.540 | 1.550 | 241,615 | +0.01(+0.65%) |
Jan 19, 2022 | 1.560 | 1.570 | 1.500 | 1.540 | 381,316 | -0.02(-1.28%) |
Jan 18, 2022 | 1.580 | 1.600 | 1.550 | 1.560 | 352,169 | -0.04(-2.50%) |
Jan 14, 2022 | 1.600 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 1.690 | 1.690 | 1.590 | 1.600 | 173,557 | -0.08(-4.76%) |
Jan 12, 2022 | 1.670 | 1.690 | 1.610 | 1.680 | 229,270 | +0.01(+0.60%) |
Jan 11, 2022 | 1.620 | 1.689 | 1.600 | 1.670 | 585,406 | +0.06(+3.73%) |
Jan 10, 2022 | 1.650 | 1.650 | 1.570 | 1.610 | 380,744 | -0.04(-2.42%) |
Jan 07, 2022 | 1.620 | 1.680 | 1.600 | 1.650 | 315,715 | +0.03(+1.85%) |
Jan 06, 2022 | 1.670 | 1.707 | 1.610 | 1.620 | 210,964 | -0.09(-5.26%) |
Jan 05, 2022 | 1.770 | 1.830 | 1.690 | 1.710 | 417,036 | -0.06(-3.39%) |
Jan 04, 2022 | 1.660 | 1.850 | 1.660 | 1.770 | 461,818 | +0.07(+4.12%) |
Jan 03, 2022 | 1.630 | 1.710 | 1.605 | 1.700 | 416,098 | +0.08(+4.94%) |
Dec 31, 2021 | 1.670 | 1.698 | 1.600 | 1.620 | 661,559 | -0.03(-1.82%) |
Dec 30, 2021 | 1.660 | 1.731 | 1.640 | 1.650 | 483,322 | -0.04(-2.37%) |
Dec 29, 2021 | 1.690 | 1.735 | 1.660 | 1.690 | 343,900 | -0.01(-0.59%) |
Dec 28, 2021 | 1.780 | 1.817 | 1.690 | 1.700 | 367,028 | -0.10(-5.56%) |
Dec 27, 2021 | 1.830 | 1.910 | 1.780 | 1.800 | 511,414 | -0.03(-1.64%) |
Dec 23, 2021 | 1.750 | 1.890 | 1.670 | 1.830 | 616,487 | +0.16(+9.58%) |
Dec 22, 2021 | 1.770 | 1.810 | 1.665 | 1.670 | 314,224 | -0.10(-5.65%) |
Dec 21, 2021 | 1.690 | 1.840 | 1.690 | 1.770 | 570,434 | +0.07(+4.12%) |
Dec 20, 2021 | 1.750 | 1.777 | 1.670 | 1.700 | 548,961 | -0.02(-1.16%) |
Dec 17, 2021 | 1.740 | 1.830 | 1.663 | 1.720 | 613,322 | +0.04(+2.38%) |
Dec 16, 2021 | 1.720 | 1.800 | 1.645 | 1.680 | 873,496 | -0.04(-2.33%) |
Dec 15, 2021 | 1.760 | 1.780 | 1.610 | 1.720 | 849,173 | -0.03(-1.71%) |
Dec 14, 2021 | 1.770 | 1.830 | 1.720 | 1.750 | 594,765 | -0.02(-1.13%) |
Dec 13, 2021 | 1.960 | 2.040 | 1.770 | 1.770 | 626,614 | -0.19(-9.69%) |
Dec 10, 2021 | 1.960 | 2.010 | 1.935 | 1.960 | 152,836 | +0.01(+0.51%) |
Dec 09, 2021 | 2.040 | 2.050 | 1.940 | 1.950 | 375,489 | -0.09(-4.41%) |
Dec 08, 2021 | 2.090 | 2.120 | 1.995 | 2.040 | 423,289 | -0.02(-0.97%) |
Dec 07, 2021 | 1.970 | 2.160 | 1.940 | 2.060 | 722,087 | +0.10(+5.10%) |
Dec 06, 2021 | 1.780 | 1.995 | 1.740 | 1.960 | 787,087 | +0.18(+10.11%) |
Dec 03, 2021 | 1.720 | 1.790 | 1.650 | 1.780 | 417,698 | +0.08(+4.71%) |
Dec 02, 2021 | 1.680 | 1.820 | 1.650 | 1.700 | 779,246 | +0.03(+1.80%) |
Dec 01, 2021 | 1.650 | 1.810 | 1.640 | 1.670 | 1,191,581 | +0.11(+7.05%) |
Nov 30, 2021 | 1.610 | 1.650 | 1.530 | 1.560 | 513,505 | -0.09(-5.45%) |
Nov 29, 2021 | 1.780 | 1.830 | 1.650 | 1.650 | 573,166 | -0.07(-4.07%) |
Nov 26, 2021 | 1.710 | 1.739 | 1.650 | 1.720 | 271,335 | +0.03(+1.78%) |
Nov 24, 2021 | 1.640 | 1.750 | 1.620 | 1.690 | 282,339 | +0.05(+3.05%) |
Nov 23, 2021 | 1.690 | 1.790 | 1.630 | 1.640 | 447,535 | -0.04(-2.38%) |
Nov 22, 2021 | 1.810 | 1.860 | 1.660 | 1.680 | 549,939 | -0.14(-7.69%) |
Nov 19, 2021 | 1.790 | 1.840 | 1.740 | 1.820 | 395,769 | +0.05(+2.82%) |
Nov 18, 2021 | 1.950 | 1.760 | 1.730 | 1.770 | 1,048,500 | -0.17(-8.76%) |
Nov 17, 2021 | 2.070 | 2.070 | 1.920 | 1.940 | 496,035 | -0.06(-3.00%) |
Nov 16, 2021 | 2.090 | 2.090 | 2.000 | 2.000 | 278,371 | -0.09(-4.31%) |
Nov 15, 2021 | 2.070 | 2.090 | 2.030 | 2.090 | 367,349 | +0.02(+0.97%) |
Nov 12, 2021 | 2.070 | 2.090 | 2.050 | 2.070 | 277,197 | +0.00(+0.00%) |
Nov 11, 2021 | 2.060 | 2.110 | 2.050 | 2.070 | 399,783 | +0.00(+0.00%) |
Nov 10, 2021 | 2.130 | 2.050 | 2.070 | 682,940 | -0.04(-1.90%) | |
Nov 09, 2021 | 2.220 | 2.220 | 2.080 | 2.110 | 508,950 | -0.09(-4.09%) |
Nov 08, 2021 | 2.270 | 2.280 | 2.175 | 2.200 | 707,990 | -0.09(-3.93%) |
Nov 05, 2021 | 2.340 | 2.369 | 2.280 | 2.290 | 595,435 | -0.03(-1.29%) |
Nov 04, 2021 | 2.350 | 2.460 | 2.290 | 2.320 | 867,927 | -0.26(-10.08%) |
Nov 03, 2021 | 2.760 | 2.760 | 2.570 | 2.580 | 564,684 | -0.11(-4.09%) |
Nov 02, 2021 | 2.640 | 2.730 | 2.630 | 2.690 | 249,798 | +0.02(+0.75%) |