Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.110 | 1.240 | 687,986 | +0.13(+11.71%) | ||
Jan 28, 2022 | 1.110 | 1.138 | 1.050 | 1.110 | 910,434 | +0.00(+0.00%) |
Jan 27, 2022 | 1.180 | 1.215 | 1.100 | 1.110 | 692,452 | -0.07(-5.93%) |
Jan 26, 2022 | 1.250 | 1.280 | 1.165 | 1.180 | 994,891 | -0.02(-1.67%) |
Jan 25, 2022 | 1.160 | 1.250 | 1.160 | 1.200 | 769,494 | +0.01(+0.84%) |
Jan 24, 2022 | 1.190 | 1.190 | 1.060 | 1.190 | 1,546,610 | -0.03(-2.46%) |
Jan 21, 2022 | 1.260 | 1.305 | 1.190 | 1.220 | 1,527,992 | -0.06(-4.69%) |
Jan 20, 2022 | 1.280 | 1.436 | 1.260 | 1.280 | 1,203,773 | +0.01(+0.79%) |
Jan 19, 2022 | 1.320 | 1.330 | 1.260 | 1.270 | 851,238 | -0.02(-1.55%) |
Jan 18, 2022 | 1.400 | 1.415 | 1.290 | 1.290 | 956,383 | -0.14(-9.79%) |
Jan 14, 2022 | 1.430 | 0 | +0.02(+1.42%) | |||
Jan 13, 2022 | 1.490 | 1.495 | 1.410 | 1.410 | 1,189,148 | -0.06(-4.08%) |
Jan 12, 2022 | 1.530 | 1.552 | 1.460 | 1.470 | 1,682,546 | -0.06(-3.92%) |
Jan 11, 2022 | 1.500 | 1.560 | 1.470 | 1.530 | 1,460,235 | +0.05(+3.38%) |
Jan 10, 2022 | 1.490 | 1.510 | 1.410 | 1.480 | 1,842,247 | -0.03(-1.99%) |
Jan 07, 2022 | 1.650 | 1.700 | 1.475 | 1.510 | 2,421,042 | -0.07(-4.43%) |
Jan 06, 2022 | 1.810 | 1.820 | 1.570 | 1.580 | 3,192,565 | -0.19(-10.73%) |
Jan 05, 2022 | 2.140 | 2.140 | 1.750 | 1.770 | 3,495,893 | -0.40(-18.24%) |
Jan 04, 2022 | 2.390 | 2.400 | 2.135 | 2.165 | 2,040,190 | -0.23(-9.79%) |
Jan 03, 2022 | 2.300 | 2.410 | 2.230 | 2.400 | 965,833 | +0.15(+6.67%) |
Dec 31, 2021 | 2.330 | 2.410 | 2.240 | 2.250 | 1,009,225 | -0.09(-3.85%) |
Dec 30, 2021 | 2.250 | 2.438 | 2.250 | 2.340 | 1,181,574 | +0.09(+4.00%) |
Dec 29, 2021 | 2.410 | 2.420 | 2.205 | 2.250 | 1,777,724 | -0.15(-6.25%) |
Dec 28, 2021 | 2.550 | 2.600 | 2.380 | 2.400 | 928,493 | -0.18(-6.98%) |
Dec 27, 2021 | 2.590 | 2.617 | 2.520 | 2.580 | 956,352 | +0.03(+1.18%) |
Dec 23, 2021 | 2.520 | 2.610 | 2.500 | 2.550 | 565,257 | +0.00(+0.00%) |
Dec 22, 2021 | 2.700 | 2.715 | 2.515 | 2.550 | 977,371 | -0.13(-4.85%) |
Dec 21, 2021 | 2.690 | 2.720 | 2.620 | 2.680 | 1,566,784 | +0.04(+1.52%) |
Dec 20, 2021 | 2.730 | 2.740 | 2.490 | 2.640 | 3,311,596 | -0.15(-5.38%) |
Dec 17, 2021 | 2.500 | 2.810 | 2.430 | 2.790 | 3,869,914 | +0.29(+11.38%) |
Dec 16, 2021 | 2.420 | 2.560 | 2.410 | 2.505 | 1,822,105 | +0.13(+5.69%) |
Dec 15, 2021 | 2.430 | 2.430 | 2.130 | 2.370 | 3,255,925 | -0.06(-2.47%) |
Dec 14, 2021 | 2.360 | 2.460 | 2.270 | 2.430 | 2,956,771 | +0.04(+1.67%) |
Dec 13, 2021 | 2.250 | 2.455 | 2.250 | 2.390 | 2,865,008 | +0.08(+3.46%) |
Dec 10, 2021 | 2.350 | 2.455 | 2.250 | 2.310 | 6,451,328 | -0.01(-0.43%) |
Dec 09, 2021 | 2.340 | 2.449 | 2.270 | 2.320 | 1,938,704 | -0.06(-2.52%) |
Dec 08, 2021 | 2.160 | 2.460 | 2.120 | 2.380 | 2,933,602 | +0.21(+9.68%) |
Dec 07, 2021 | 2.170 | 2.230 | 2.110 | 2.170 | 1,218,865 | +0.09(+4.33%) |
Dec 06, 2021 | 1.870 | 2.100 | 1.870 | 2.080 | 2,033,486 | +0.22(+11.83%) |
Dec 03, 2021 | 2.050 | 2.050 | 1.810 | 1.860 | 2,007,585 | -0.16(-7.92%) |
Dec 02, 2021 | 2.000 | 2.070 | 1.920 | 2.020 | 2,145,005 | +0.04(+2.02%) |
Dec 01, 2021 | 2.160 | 2.201 | 1.970 | 1.980 | 1,758,209 | -0.19(-8.76%) |
Nov 30, 2021 | 2.110 | 2.190 | 2.050 | 2.170 | 1,178,120 | +0.08(+3.83%) |
Nov 29, 2021 | 2.230 | 2.250 | 2.090 | 2.090 | 1,075,046 | -0.09(-4.13%) |
Nov 26, 2021 | 2.190 | 2.240 | 2.140 | 2.180 | 542,857 | -0.09(-3.96%) |
Nov 24, 2021 | 2.220 | 2.290 | 2.155 | 2.270 | 511,989 | +0.05(+2.25%) |
Nov 23, 2021 | 2.270 | 2.276 | 2.110 | 2.220 | 1,389,939 | -0.04(-1.77%) |
Nov 22, 2021 | 2.310 | 2.320 | 2.182 | 2.260 | 1,541,644 | -0.02(-0.88%) |
Nov 19, 2021 | 2.280 | 2.370 | 2.260 | 2.280 | 968,327 | -0.01(-0.44%) |
Nov 18, 2021 | 2.340 | 2.300 | 2.260 | 2.290 | 1,433,534 | -0.02(-0.87%) |
Nov 17, 2021 | 2.390 | 2.447 | 2.300 | 2.310 | 1,594,305 | -0.16(-6.48%) |
Nov 16, 2021 | 2.480 | 2.490 | 2.390 | 2.470 | 1,160,480 | +0.00(+0.00%) |
Nov 15, 2021 | 2.550 | 2.550 | 2.425 | 2.470 | 1,056,129 | -0.05(-1.98%) |
Nov 12, 2021 | 2.480 | 2.560 | 2.470 | 2.520 | 841,782 | +0.02(+0.80%) |
Nov 11, 2021 | 2.530 | 2.600 | 2.480 | 2.500 | 1,005,426 | -0.04(-1.57%) |
Nov 10, 2021 | 2.620 | 2.540 | 917,122 | -0.11(-4.15%) | ||
Nov 09, 2021 | 2.630 | 2.660 | 2.565 | 2.650 | 893,486 | +0.01(+0.38%) |
Nov 08, 2021 | 2.670 | 2.710 | 2.620 | 2.640 | 980,394 | +0.00(+0.00%) |
Nov 05, 2021 | 2.660 | 2.710 | 2.565 | 2.640 | 1,310,581 | +0.00(+0.00%) |
Nov 04, 2021 | 2.740 | 2.740 | 2.530 | 2.640 | 1,509,310 | -0.07(-2.58%) |
Nov 03, 2021 | 2.650 | 2.783 | 2.645 | 2.710 | 1,830,777 | +0.08(+3.04%) |
Nov 02, 2021 | 2.670 | 2.675 | 2.535 | 2.630 | 998,870 | -0.01(-0.38%) |