Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.570 | 2.700 | 2.570 | 2.700 | 691 | +0.11(+4.25%) |
Jan 27, 2022 | 2.590 | 565 | +0.01(+0.39%) | |||
Jan 26, 2022 | 2.350 | 2.610 | 2.350 | 2.580 | 4,412 | +0.00(+0.08%) |
Jan 25, 2022 | 2.820 | 2.930 | 2.578 | 2.578 | 8,880 | -0.22(-7.96%) |
Jan 24, 2022 | 3.850 | 3.860 | 2.525 | 2.801 | 13,884 | +0.36(+14.79%) |
Jan 21, 2022 | 2.759 | 2.759 | 2.356 | 2.440 | 11,931 | -0.07(-2.79%) |
Jan 20, 2022 | 2.130 | 2.590 | 2.120 | 2.510 | 1,682 | +0.40(+18.96%) |
Jan 19, 2022 | 2.310 | 2.370 | 1.900 | 2.110 | 16,974 | -0.17(-7.40%) |
Jan 18, 2022 | 1.950 | 2.300 | 1.920 | 2.279 | 6,716 | +0.04(+1.72%) |
Jan 14, 2022 | 2.240 | 0 | +0.09(+4.19%) | |||
Jan 13, 2022 | 2.170 | 2.185 | 2.135 | 2.150 | 4,058 | -0.12(-5.08%) |
Jan 12, 2022 | 2.630 | 2.630 | 2.010 | 2.265 | 18,401 | -0.25(-10.12%) |
Jan 11, 2022 | 1.910 | 2.730 | 1.910 | 2.520 | 111,707 | +0.85(+50.90%) |
Jan 10, 2022 | 1.750 | 1.950 | 1.630 | 1.670 | 17,244 | -0.32(-16.08%) |
Jan 07, 2022 | 1.790 | 2.020 | 1.670 | 1.990 | 26,203 | +0.27(+15.70%) |
Jan 06, 2022 | 1.850 | 2.000 | 1.720 | 1.720 | 24,433 | -0.23(-11.79%) |
Jan 05, 2022 | 2.500 | 2.500 | 1.610 | 1.950 | 211,275 | -0.51(-20.73%) |
Jan 04, 2022 | 2.690 | 3.233 | 2.350 | 2.460 | 231,092 | +0.48(+24.24%) |
Jan 03, 2022 | 2.960 | 3.220 | 1.980 | 1.980 | 264,048 | -1.62(-45.00%) |
Dec 31, 2021 | 2.040 | 4.530 | 1.810 | 3.600 | 3,110,887 | +2.05(+132.26%) |
Dec 28, 2021 | 1.550 | 1.550 | 1.550 | 0 | -0.04(-2.52%) | |
Dec 27, 2021 | 1.590 | 1.590 | 1.590 | 1.590 | 200 | +0.03(+1.92%) |
Dec 20, 2021 | 1.560 | 1.560 | 1.560 | 0 | -0.33(-17.46%) | |
Dec 17, 2021 | 1.880 | 1.890 | 1.870 | 1.890 | 1,030 | +0.34(+21.94%) |
Dec 16, 2021 | 1.880 | 1.880 | 1.550 | 1.550 | 1,360 | -0.31(-16.67%) |
Dec 15, 2021 | 1.860 | 1.860 | 1.860 | 1.860 | 200 | +0.09(+5.09%) |
Dec 14, 2021 | 1.660 | 1.770 | 1.590 | 1.770 | 9,724 | -0.02(-0.85%) |
Dec 13, 2021 | 1.640 | 1.800 | 1.640 | 1.785 | 318 | -0.11(-6.05%) |
Dec 10, 2021 | 1.900 | 1.900 | 1.890 | 1.900 | 300 | +0.09(+4.97%) |
Dec 09, 2021 | 1.850 | 1.890 | 1.810 | 1.810 | 992 | -0.05(-2.69%) |
Dec 08, 2021 | 1.660 | 1.860 | 1.660 | 1.860 | 850 | -0.04(-2.11%) |
Dec 07, 2021 | 1.900 | 1.900 | 1.900 | 1.900 | 101 | +0.00(+0.26%) |
Dec 06, 2021 | 1.700 | 1.900 | 1.700 | 1.895 | 11,690 | -0.08(-4.29%) |
Dec 03, 2021 | 1.990 | 2.000 | 1.730 | 1.980 | 3,602 | +0.04(+2.30%) |
Dec 02, 2021 | 2.000 | 2.000 | 1.790 | 1.935 | 8,260 | -0.24(-10.99%) |
Dec 01, 2021 | 2.020 | 2.174 | 2.000 | 2.174 | 2,919 | -0.13(-5.47%) |
Nov 30, 2021 | 2.320 | 2.230 | 2.200 | 2.300 | 4,200 | +0.07(+3.14%) |
Nov 29, 2021 | 2.370 | 2.370 | 2.180 | 2.230 | 4,116 | +0.08(+3.72%) |
Nov 26, 2021 | 2.160 | 2.170 | 2.140 | 2.150 | 22,342 | +0.08(+3.86%) |
Nov 24, 2021 | 1.800 | 2.410 | 1.800 | 2.070 | 8,987 | +0.06(+2.98%) |
Nov 23, 2021 | 2.125 | 2.125 | 2.010 | 2.010 | 241 | -0.14(-6.72%) |
Nov 22, 2021 | 1.990 | 2.155 | 1.940 | 2.155 | 3,965 | -0.11(-4.65%) |
Nov 19, 2021 | 2.020 | 2.270 | 2.000 | 2.260 | 1,800 | +0.03(+1.35%) |
Nov 18, 2021 | 2.180 | 2.230 | 2.000 | 2.230 | 8,804 | +0.02(+0.90%) |
Nov 17, 2021 | 2.150 | 2.240 | 1.950 | 2.210 | 14,827 | +0.02(+0.91%) |
Nov 16, 2021 | 2.190 | 2.190 | 2.190 | 2.190 | 1,300 | +0.23(+11.73%) |
Nov 15, 2021 | 2.100 | 2.230 | 1.820 | 1.960 | 8,034 | -0.20(-9.26%) |
Nov 12, 2021 | 2.040 | 2.160 | 1.841 | 2.160 | 3,428 | +0.10(+4.85%) |
Nov 11, 2021 | 1.750 | 2.080 | 1.750 | 2.060 | 10,849 | +0.40(+24.09%) |
Nov 09, 2021 | 1.620 | 1.690 | 1.620 | 1.660 | 950 | -0.04(-2.35%) |
Nov 08, 2021 | 1.720 | 2.030 | 1.650 | 1.700 | 8,520 | -0.15(-8.08%) |
Nov 05, 2021 | 2.018 | 2.018 | 1.710 | 1.849 | 1,589 | +0.15(+8.94%) |
Nov 04, 2021 | 1.840 | 1.910 | 1.670 | 1.698 | 14,809 | -0.11(-6.21%) |
Nov 03, 2021 | 1.900 | 2.160 | 1.810 | 1.810 | 3,644 | -0.15(-7.42%) |
Nov 02, 2021 | 2.020 | 2.460 | 1.850 | 1.955 | 104,103 | -0.27(-11.94%) |