Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.250 | 2.200 | 1,372,833 | +0.00(+0.00%) | ||
Jan 28, 2022 | 2.150 | 2.280 | 2.150 | 2.200 | 1,070,433 | +0.05(+2.33%) |
Jan 27, 2022 | 2.030 | 2.215 | 2.030 | 2.150 | 1,324,596 | +0.12(+5.91%) |
Jan 26, 2022 | 2.120 | 2.180 | 1.995 | 2.030 | 1,135,423 | -0.05(-2.40%) |
Jan 25, 2022 | 2.030 | 2.120 | 2.020 | 2.080 | 485,282 | -0.01(-0.48%) |
Jan 24, 2022 | 2.150 | 2.212 | 2.010 | 2.090 | 2,217,312 | -0.10(-4.57%) |
Jan 21, 2022 | 2.160 | 2.255 | 2.150 | 2.190 | 1,455,569 | +0.00(+0.00%) |
Jan 20, 2022 | 2.210 | 2.290 | 2.160 | 2.190 | 1,222,612 | +0.02(+0.92%) |
Jan 19, 2022 | 2.220 | 2.265 | 2.150 | 2.170 | 794,541 | -0.04(-1.81%) |
Jan 18, 2022 | 2.120 | 2.299 | 2.110 | 2.210 | 1,019,804 | +0.01(+0.45%) |
Jan 14, 2022 | 2.200 | 0 | +0.06(+2.80%) | |||
Jan 13, 2022 | 2.290 | 2.290 | 2.130 | 2.140 | 1,358,809 | -0.11(-4.89%) |
Jan 12, 2022 | 2.240 | 2.280 | 2.190 | 2.250 | 789,870 | +0.01(+0.45%) |
Jan 11, 2022 | 2.160 | 2.285 | 2.130 | 2.240 | 946,540 | +0.06(+2.75%) |
Jan 10, 2022 | 2.180 | 2.200 | 2.120 | 2.180 | 866,185 | +0.01(+0.46%) |
Jan 07, 2022 | 2.110 | 2.200 | 2.110 | 2.170 | 587,527 | +0.04(+1.88%) |
Jan 06, 2022 | 2.030 | 2.180 | 2.000 | 2.130 | 1,531,179 | +0.12(+5.97%) |
Jan 05, 2022 | 2.000 | 2.050 | 1.985 | 2.010 | 898,206 | +0.02(+1.01%) |
Jan 04, 2022 | 2.010 | 2.070 | 1.980 | 1.990 | 851,521 | -0.04(-1.97%) |
Jan 03, 2022 | 1.840 | 2.040 | 1.830 | 2.030 | 1,411,774 | +0.21(+11.54%) |
Dec 31, 2021 | 1.860 | 1.875 | 1.805 | 1.820 | 967,993 | -0.05(-2.67%) |
Dec 30, 2021 | 1.810 | 1.890 | 1.790 | 1.870 | 915,487 | +0.08(+4.47%) |
Dec 29, 2021 | 1.850 | 1.850 | 1.775 | 1.790 | 2,454,428 | -0.02(-1.10%) |
Dec 28, 2021 | 1.910 | 1.950 | 1.800 | 1.810 | 3,585,783 | -0.15(-7.65%) |
Dec 27, 2021 | 1.950 | 1.970 | 1.870 | 1.960 | 1,307,513 | +0.00(+0.00%) |
Dec 23, 2021 | 1.910 | 1.975 | 1.897 | 1.960 | 1,916,294 | +0.07(+3.70%) |
Dec 22, 2021 | 1.930 | 1.930 | 1.825 | 1.890 | 1,013,996 | -0.01(-0.53%) |
Dec 21, 2021 | 2.000 | 2.000 | 1.820 | 1.900 | 1,746,289 | -0.06(-3.06%) |
Dec 20, 2021 | 1.900 | 1.960 | 1.855 | 1.960 | 835,481 | +0.01(+0.51%) |
Dec 17, 2021 | 1.910 | 2.020 | 1.873 | 1.950 | 878,359 | -0.02(-1.02%) |
Dec 16, 2021 | 2.020 | 2.070 | 1.890 | 1.970 | 1,528,842 | -0.02(-1.01%) |
Dec 15, 2021 | 1.970 | 1.990 | 1.890 | 1.990 | 921,366 | +0.05(+2.58%) |
Dec 14, 2021 | 2.010 | 2.030 | 1.933 | 1.940 | 552,706 | -0.05(-2.51%) |
Dec 13, 2021 | 2.030 | 2.025 | 1.910 | 1.990 | 1,004,327 | -0.04(-1.97%) |
Dec 10, 2021 | 2.080 | 2.080 | 1.980 | 2.030 | 614,033 | +0.01(+0.50%) |
Dec 09, 2021 | 2.120 | 2.157 | 2.015 | 2.020 | 661,910 | -0.16(-7.34%) |
Dec 08, 2021 | 2.180 | 2.205 | 2.050 | 2.180 | 917,228 | +0.01(+0.46%) |
Dec 07, 2021 | 2.110 | 2.220 | 2.100 | 2.170 | 990,853 | +0.05(+2.36%) |
Dec 06, 2021 | 2.000 | 2.140 | 1.960 | 2.120 | 447,919 | +0.12(+6.00%) |
Dec 03, 2021 | 2.090 | 2.100 | 1.965 | 2.000 | 627,816 | -0.08(-3.85%) |
Dec 02, 2021 | 1.900 | 2.130 | 1.900 | 2.080 | 1,069,391 | +0.18(+9.47%) |
Dec 01, 2021 | 2.090 | 2.095 | 1.890 | 1.900 | 1,895,018 | -0.14(-6.86%) |
Nov 30, 2021 | 2.030 | 2.120 | 2.030 | 2.040 | 1,128,623 | +0.02(+0.99%) |
Nov 29, 2021 | 2.040 | 2.110 | 1.970 | 2.020 | 849,962 | -0.04(-1.94%) |
Nov 26, 2021 | 2.050 | 2.100 | 2.000 | 2.060 | 753,186 | -0.14(-6.36%) |
Nov 24, 2021 | 2.130 | 2.230 | 2.130 | 2.200 | 587,349 | +0.03(+1.38%) |
Nov 23, 2021 | 2.120 | 2.190 | 2.050 | 2.170 | 867,619 | +0.04(+1.88%) |
Nov 22, 2021 | 2.160 | 2.175 | 1.960 | 2.130 | 1,777,713 | -0.07(-3.18%) |
Nov 19, 2021 | 2.250 | 2.270 | 2.145 | 2.200 | 1,808,711 | -0.04(-1.79%) |
Nov 18, 2021 | 2.360 | 2.245 | 2.220 | 2.240 | 1,105,642 | -0.14(-5.88%) |
Nov 17, 2021 | 2.330 | 2.407 | 2.314 | 2.380 | 537,550 | +0.02(+0.85%) |
Nov 16, 2021 | 2.300 | 2.370 | 2.280 | 2.360 | 890,485 | +0.09(+3.96%) |
Nov 15, 2021 | 2.200 | 2.270 | 2.200 | 2.270 | 723,476 | +0.03(+1.34%) |
Nov 12, 2021 | 2.210 | 2.280 | 2.210 | 2.240 | 1,093,260 | -0.02(-0.88%) |
Nov 11, 2021 | 2.240 | 2.295 | 2.190 | 2.260 | 1,607,968 | -0.03(-1.31%) |
Nov 10, 2021 | 2.370 | 2.270 | 2.290 | 2,246,220 | -0.18(-7.29%) | |
Nov 09, 2021 | 2.470 | 2.540 | 2.330 | 2.470 | 2,434,982 | +0.02(+0.82%) |
Nov 08, 2021 | 2.300 | 2.455 | 2.300 | 2.450 | 1,569,697 | +0.16(+6.99%) |
Nov 05, 2021 | 2.180 | 2.295 | 2.160 | 2.290 | 962,917 | +0.09(+4.09%) |
Nov 04, 2021 | 2.180 | 2.220 | 2.130 | 2.200 | 1,505,107 | +0.02(+0.92%) |
Nov 03, 2021 | 2.210 | 2.246 | 2.060 | 2.180 | 1,814,026 | -0.04(-1.80%) |
Nov 02, 2021 | 2.330 | 2.335 | 2.190 | 2.220 | 1,363,371 | -0.13(-5.53%) |