Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.400 | 1.510 | 1.350 | 1.468 | 244,208 | +0.10(+7.12%) |
Jan 28, 2022 | 1.360 | 1.370 | 1.280 | 1.370 | 128,629 | +0.06(+4.58%) |
Jan 27, 2022 | 1.340 | 1.380 | 1.210 | 1.310 | 115,518 | +0.03(+2.34%) |
Jan 26, 2022 | 1.370 | 1.409 | 1.220 | 1.280 | 154,817 | -0.01(-1.16%) |
Jan 25, 2022 | 1.250 | 1.440 | 1.150 | 1.295 | 411,399 | +0.09(+7.47%) |
Jan 24, 2022 | 1.188 | 1.213 | 1.010 | 1.205 | 260,121 | +0.04(+2.99%) |
Jan 21, 2022 | 1.151 | 1.176 | 1.090 | 1.170 | 86,955 | -0.00(-0.04%) |
Jan 20, 2022 | 1.200 | 1.240 | 1.160 | 1.171 | 89,039 | -0.03(-2.46%) |
Jan 19, 2022 | 1.220 | 1.250 | 1.120 | 1.200 | 171,620 | -0.02(-1.64%) |
Jan 18, 2022 | 1.150 | 1.240 | 1.080 | 1.220 | 145,686 | +0.07(+6.09%) |
Jan 14, 2022 | 1.150 | 0 | -0.01(-0.86%) | |||
Jan 13, 2022 | 1.290 | 1.330 | 1.140 | 1.160 | 260,772 | -0.10(-7.94%) |
Jan 12, 2022 | 1.320 | 1.340 | 1.240 | 1.260 | 133,780 | -0.06(-4.91%) |
Jan 11, 2022 | 1.340 | 1.340 | 1.220 | 1.325 | 161,414 | +0.05(+4.33%) |
Jan 10, 2022 | 1.350 | 1.370 | 1.250 | 1.270 | 116,939 | -0.01(-0.78%) |
Jan 07, 2022 | 1.220 | 1.350 | 1.220 | 1.280 | 75,228 | -0.04(-3.03%) |
Jan 06, 2022 | 1.260 | 1.330 | 1.250 | 1.320 | 53,845 | +0.06(+4.64%) |
Jan 05, 2022 | 1.400 | 1.500 | 1.250 | 1.262 | 387,505 | -0.13(-9.24%) |
Jan 04, 2022 | 1.401 | 1.448 | 1.360 | 1.390 | 175,876 | +0.01(+0.72%) |
Jan 03, 2022 | 1.470 | 1.520 | 1.360 | 1.380 | 198,664 | -0.01(-0.72%) |
Dec 31, 2021 | 1.390 | 1.458 | 1.330 | 1.390 | 472,267 | +0.01(+0.72%) |
Dec 30, 2021 | 1.280 | 1.446 | 1.280 | 1.380 | 502,540 | +0.00(+0.00%) |
Dec 29, 2021 | 1.490 | 1.506 | 1.300 | 1.380 | 552,617 | -0.04(-2.82%) |
Dec 28, 2021 | 1.500 | 1.500 | 1.260 | 1.420 | 433,253 | -0.02(-1.39%) |
Dec 27, 2021 | 1.500 | 1.530 | 1.437 | 1.440 | 340,044 | -0.05(-3.36%) |
Dec 23, 2021 | 1.550 | 1.550 | 1.450 | 1.490 | 429,044 | -0.02(-1.32%) |
Dec 22, 2021 | 1.500 | 1.540 | 1.500 | 1.510 | 250,767 | +0.00(+0.00%) |
Dec 21, 2021 | 1.530 | 1.580 | 1.507 | 1.510 | 142,776 | -0.01(-0.76%) |
Dec 20, 2021 | 1.620 | 1.685 | 1.470 | 1.522 | 199,754 | -0.16(-9.25%) |
Dec 17, 2021 | 1.530 | 1.677 | 1.470 | 1.677 | 439,008 | +0.12(+7.47%) |
Dec 16, 2021 | 1.610 | 1.610 | 1.550 | 1.560 | 150,901 | -0.05(-3.11%) |
Dec 15, 2021 | 1.667 | 1.667 | 1.590 | 1.610 | 288,476 | -0.10(-5.85%) |
Dec 14, 2021 | 1.630 | 1.710 | 1.630 | 1.710 | 278,234 | +0.05(+2.92%) |
Dec 13, 2021 | 1.800 | 1.800 | 1.650 | 1.661 | 136,494 | -0.18(-9.70%) |
Dec 10, 2021 | 1.745 | 1.841 | 1.650 | 1.840 | 436,429 | +0.11(+6.36%) |
Dec 09, 2021 | 1.800 | 1.890 | 1.730 | 1.730 | 240,438 | -0.08(-4.42%) |
Dec 08, 2021 | 1.750 | 1.860 | 1.655 | 1.810 | 194,725 | +0.08(+4.62%) |
Dec 07, 2021 | 1.700 | 1.750 | 1.550 | 1.730 | 462,646 | +0.06(+3.59%) |
Dec 06, 2021 | 1.800 | 1.800 | 1.580 | 1.670 | 329,705 | +0.00(+0.00%) |
Dec 03, 2021 | 1.710 | 1.800 | 1.600 | 1.670 | 321,381 | -0.04(-2.34%) |
Dec 02, 2021 | 1.550 | 1.760 | 1.550 | 1.710 | 243,342 | +0.09(+5.56%) |
Dec 01, 2021 | 1.750 | 1.780 | 1.600 | 1.620 | 290,781 | -0.07(-4.14%) |
Nov 30, 2021 | 1.900 | 1.940 | 1.680 | 1.690 | 544,513 | -0.23(-11.93%) |
Nov 29, 2021 | 2.010 | 2.050 | 1.910 | 1.919 | 123,403 | -0.08(-4.05%) |
Nov 26, 2021 | 2.070 | 2.120 | 1.860 | 2.000 | 227,493 | -0.09(-4.24%) |
Nov 24, 2021 | 2.050 | 2.140 | 2.050 | 2.088 | 207,938 | -0.03(-1.49%) |
Nov 23, 2021 | 2.170 | 2.220 | 2.100 | 2.120 | 194,559 | -0.05(-2.30%) |
Nov 22, 2021 | 2.210 | 2.260 | 2.100 | 2.170 | 251,875 | -0.04(-1.63%) |
Nov 19, 2021 | 2.200 | 2.302 | 2.110 | 2.206 | 184,437 | -0.07(-3.25%) |
Nov 18, 2021 | 2.350 | 2.350 | 2.150 | 2.280 | 623,339 | -0.04(-1.51%) |
Nov 17, 2021 | 2.450 | 2.450 | 2.160 | 2.315 | 356,738 | -0.11(-4.40%) |
Nov 16, 2021 | 3.030 | 3.040 | 2.300 | 2.421 | 1,374,471 | -0.65(-21.25%) |
Nov 15, 2021 | 3.250 | 3.490 | 3.075 | 3.075 | 433,757 | -0.25(-7.66%) |
Nov 12, 2021 | 3.550 | 3.595 | 3.305 | 3.330 | 668,951 | +0.01(+0.42%) |
Nov 11, 2021 | 3.100 | 3.470 | 3.070 | 3.316 | 297,926 | +0.16(+4.94%) |
Nov 10, 2021 | 3.330 | 3.050 | 3.160 | 369,988 | -0.10(-3.07%) | |
Nov 09, 2021 | 3.420 | 3.480 | 3.100 | 3.260 | 372,658 | +0.15(+4.82%) |
Nov 08, 2021 | 3.200 | 3.480 | 3.050 | 3.110 | 633,452 | -0.12(-3.72%) |
Nov 05, 2021 | 2.793 | 3.365 | 2.765 | 3.230 | 331,221 | +0.46(+16.61%) |
Nov 04, 2021 | 2.820 | 2.890 | 2.650 | 2.770 | 109,932 | -0.08(-2.81%) |
Nov 03, 2021 | 2.840 | 2.873 | 2.750 | 2.850 | 124,223 | +0.01(+0.42%) |
Nov 02, 2021 | 3.240 | 3.240 | 2.720 | 2.838 | 206,968 | -0.00(-0.07%) |