Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.930 | 2.060 | 111,555 | +0.10(+5.10%) | ||
Jan 28, 2022 | 1.820 | 1.960 | 1.760 | 1.960 | 151,915 | +0.12(+6.52%) |
Jan 27, 2022 | 1.830 | 1.900 | 1.735 | 1.840 | 500,718 | +0.07(+3.95%) |
Jan 26, 2022 | 1.660 | 1.900 | 1.660 | 1.770 | 124,744 | -0.11(-5.85%) |
Jan 25, 2022 | 1.870 | 1.925 | 1.750 | 1.880 | 103,006 | -0.01(-0.53%) |
Jan 24, 2022 | 1.830 | 1.920 | 1.620 | 1.890 | 331,159 | +0.06(+3.28%) |
Jan 21, 2022 | 1.910 | 1.920 | 1.760 | 1.830 | 191,547 | -0.07(-3.68%) |
Jan 20, 2022 | 2.030 | 2.080 | 1.850 | 1.900 | 132,434 | -0.04(-2.06%) |
Jan 19, 2022 | 1.950 | 2.040 | 1.897 | 1.940 | 106,820 | +0.01(+0.52%) |
Jan 18, 2022 | 2.060 | 2.060 | 1.811 | 1.930 | 458,294 | -0.16(-7.66%) |
Jan 14, 2022 | 2.090 | 0 | -0.08(-3.69%) | |||
Jan 13, 2022 | 2.150 | 2.270 | 2.110 | 2.170 | 152,497 | +0.00(+0.00%) |
Jan 12, 2022 | 2.270 | 2.320 | 2.130 | 2.170 | 101,827 | -0.08(-3.56%) |
Jan 11, 2022 | 2.040 | 2.320 | 2.000 | 2.250 | 208,218 | +0.13(+6.13%) |
Jan 10, 2022 | 2.265 | 2.265 | 2.050 | 2.120 | 240,674 | -0.09(-4.07%) |
Jan 07, 2022 | 2.240 | 2.300 | 2.180 | 2.210 | 116,651 | -0.01(-0.45%) |
Jan 06, 2022 | 2.180 | 2.270 | 2.160 | 2.220 | 136,120 | +0.03(+1.37%) |
Jan 05, 2022 | 2.400 | 2.440 | 2.150 | 2.190 | 496,184 | -0.21(-8.75%) |
Jan 04, 2022 | 2.600 | 2.630 | 2.360 | 2.400 | 291,411 | -0.18(-6.98%) |
Jan 03, 2022 | 2.380 | 2.621 | 2.250 | 2.580 | 448,464 | +0.29(+12.66%) |
Dec 31, 2021 | 2.240 | 2.400 | 2.220 | 2.290 | 350,027 | +0.02(+0.88%) |
Dec 30, 2021 | 2.180 | 2.430 | 2.170 | 2.270 | 440,759 | +0.05(+2.25%) |
Dec 29, 2021 | 2.140 | 2.310 | 2.060 | 2.220 | 456,098 | +0.06(+2.78%) |
Dec 28, 2021 | 2.270 | 2.274 | 2.065 | 2.160 | 569,045 | -0.10(-4.42%) |
Dec 27, 2021 | 2.370 | 2.470 | 2.210 | 2.260 | 518,703 | -0.21(-8.50%) |
Dec 23, 2021 | 2.340 | 2.680 | 2.325 | 2.470 | 1,611,433 | +0.12(+5.11%) |
Dec 22, 2021 | 2.340 | 2.410 | 2.200 | 2.350 | 687,943 | +0.01(+0.43%) |
Dec 21, 2021 | 2.390 | 2.390 | 2.230 | 2.340 | 616,316 | -0.09(-3.70%) |
Dec 20, 2021 | 2.210 | 2.430 | 2.140 | 2.430 | 1,606,479 | -0.04(-1.62%) |
Dec 17, 2021 | 2.380 | 3.230 | 2.330 | 2.470 | 28,405,540 | +0.10(+4.22%) |
Dec 16, 2021 | 2.050 | 2.430 | 1.970 | 2.370 | 1,292,850 | +0.35(+17.33%) |
Dec 15, 2021 | 1.890 | 2.140 | 1.800 | 2.020 | 1,066,515 | +0.19(+10.38%) |
Dec 14, 2021 | 2.150 | 2.250 | 1.830 | 1.830 | 1,028,891 | -0.31(-14.49%) |
Dec 13, 2021 | 2.990 | 3.040 | 2.130 | 2.140 | 2,493,917 | -1.69(-44.12%) |
Dec 10, 2021 | 3.920 | 4.200 | 3.690 | 3.830 | 350,234 | -0.08(-2.05%) |
Dec 09, 2021 | 3.650 | 4.020 | 3.600 | 3.910 | 1,757,145 | +0.21(+5.68%) |
Dec 08, 2021 | 3.730 | 3.900 | 3.630 | 3.700 | 160,644 | +0.03(+0.82%) |
Dec 07, 2021 | 3.450 | 3.770 | 3.400 | 3.670 | 314,819 | +0.21(+6.07%) |
Dec 06, 2021 | 3.500 | 3.690 | 3.350 | 3.460 | 422,413 | -0.10(-2.81%) |
Dec 03, 2021 | 4.040 | 4.040 | 3.450 | 3.560 | 483,898 | -0.46(-11.44%) |
Dec 02, 2021 | 4.250 | 4.270 | 3.831 | 4.020 | 206,058 | -0.14(-3.37%) |
Dec 01, 2021 | 4.540 | 4.550 | 4.050 | 4.160 | 262,398 | -0.29(-6.52%) |
Nov 30, 2021 | 4.450 | 4.500 | 4.250 | 4.450 | 274,010 | -0.02(-0.45%) |
Nov 29, 2021 | 4.630 | 4.650 | 4.400 | 4.470 | 139,105 | -0.05(-1.11%) |
Nov 26, 2021 | 4.600 | 4.660 | 4.470 | 4.520 | 43,963 | -0.16(-3.42%) |
Nov 24, 2021 | 4.460 | 4.755 | 4.420 | 4.680 | 63,805 | +0.18(+4.00%) |
Nov 23, 2021 | 4.550 | 4.630 | 4.260 | 4.500 | 161,477 | -0.08(-1.75%) |
Nov 22, 2021 | 4.760 | 4.806 | 4.530 | 4.580 | 213,423 | -0.20(-4.18%) |
Nov 19, 2021 | 4.800 | 4.860 | 4.700 | 4.780 | 114,243 | -0.03(-0.62%) |
Nov 18, 2021 | 4.990 | 5.090 | 4.700 | 4.810 | 466,655 | +0.01(+0.21%) |
Nov 17, 2021 | 4.810 | 4.950 | 4.710 | 4.800 | 101,388 | -0.05(-1.03%) |
Nov 16, 2021 | 4.780 | 4.920 | 4.710 | 4.850 | 110,410 | +0.02(+0.41%) |
Nov 15, 2021 | 4.910 | 4.943 | 4.710 | 4.830 | 98,886 | -0.08(-1.63%) |
Nov 12, 2021 | 4.770 | 5.050 | 4.700 | 4.910 | 187,586 | +0.15(+3.15%) |
Nov 11, 2021 | 4.770 | 4.870 | 4.680 | 4.760 | 72,105 | -0.20(-4.03%) |
Nov 10, 2021 | 5.070 | 4.960 | 182,019 | -0.21(-4.06%) | ||
Nov 09, 2021 | 5.020 | 5.460 | 4.710 | 5.170 | 2,369,805 | +0.18(+3.61%) |
Nov 08, 2021 | 4.950 | 5.160 | 4.837 | 4.990 | 125,452 | +0.01(+0.20%) |
Nov 05, 2021 | 5.160 | 5.378 | 4.780 | 4.980 | 385,347 | -0.17(-3.30%) |
Nov 04, 2021 | 6.170 | 6.180 | 5.020 | 5.150 | 638,096 | -0.45(-8.04%) |
Nov 03, 2021 | 5.340 | 5.680 | 5.091 | 5.600 | 236,412 | +0.32(+6.06%) |
Nov 02, 2021 | 5.220 | 5.550 | 5.220 | 5.280 | 223,184 | +0.06(+1.15%) |