Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.190 | 2.300 | 2.300 | 192,553 | +0.10(+4.55%) | |
Jan 28, 2022 | 2.220 | 2.310 | 2.090 | 2.200 | 232,811 | +0.00(+0.00%) |
Jan 27, 2022 | 2.180 | 2.220 | 2.100 | 2.200 | 352,457 | +0.02(+0.92%) |
Jan 26, 2022 | 2.200 | 2.250 | 2.135 | 2.180 | 174,131 | +0.01(+0.46%) |
Jan 25, 2022 | 2.190 | 2.200 | 2.100 | 2.170 | 173,759 | -0.03(-1.36%) |
Jan 24, 2022 | 2.130 | 2.220 | 2.010 | 2.200 | 379,592 | +0.01(+0.46%) |
Jan 21, 2022 | 2.160 | 2.270 | 2.110 | 2.190 | 407,439 | -0.01(-0.45%) |
Jan 20, 2022 | 2.080 | 2.258 | 2.070 | 2.200 | 486,069 | +0.15(+7.32%) |
Jan 19, 2022 | 2.040 | 2.065 | 1.970 | 2.050 | 133,535 | +0.04(+1.99%) |
Jan 18, 2022 | 2.090 | 2.110 | 1.970 | 2.010 | 328,660 | -0.08(-3.83%) |
Jan 14, 2022 | 2.090 | 0 | +0.25(+13.59%) | |||
Jan 13, 2022 | 1.820 | 1.860 | 1.800 | 1.840 | 409,709 | +0.01(+0.55%) |
Jan 12, 2022 | 1.830 | 1.880 | 1.820 | 1.830 | 83,937 | -0.02(-1.08%) |
Jan 11, 2022 | 1.810 | 1.870 | 1.790 | 1.850 | 596,514 | +0.01(+0.54%) |
Jan 10, 2022 | 1.780 | 1.852 | 1.710 | 1.840 | 885,497 | +0.07(+3.95%) |
Jan 07, 2022 | 1.790 | 1.860 | 1.670 | 1.770 | 106,358 | -0.01(-0.56%) |
Jan 06, 2022 | 1.770 | 1.820 | 1.710 | 1.780 | 54,400 | +0.00(+0.00%) |
Jan 05, 2022 | 1.920 | 1.920 | 1.760 | 1.780 | 88,197 | -0.11(-5.82%) |
Jan 04, 2022 | 1.900 | 1.950 | 1.850 | 1.890 | 172,634 | -0.01(-0.53%) |
Jan 03, 2022 | 1.620 | 1.910 | 1.620 | 1.900 | 353,128 | +0.28(+17.28%) |
Dec 31, 2021 | 1.620 | 1.680 | 1.590 | 1.620 | 340,748 | -0.01(-0.61%) |
Dec 30, 2021 | 1.590 | 1.640 | 1.550 | 1.630 | 462,792 | +0.06(+3.82%) |
Dec 29, 2021 | 1.590 | 1.610 | 1.570 | 1.570 | 286,285 | -0.04(-2.48%) |
Dec 28, 2021 | 1.610 | 1.670 | 1.600 | 1.610 | 594,407 | -0.02(-1.23%) |
Dec 27, 2021 | 1.710 | 1.720 | 1.630 | 1.630 | 296,069 | -0.07(-4.12%) |
Dec 23, 2021 | 1.620 | 1.700 | 1.600 | 1.700 | 347,692 | +0.07(+4.29%) |
Dec 22, 2021 | 1.660 | 1.680 | 1.600 | 1.630 | 354,009 | -0.04(-2.40%) |
Dec 21, 2021 | 1.780 | 1.780 | 1.600 | 1.670 | 351,435 | -0.03(-1.76%) |
Dec 20, 2021 | 1.700 | 1.770 | 1.600 | 1.700 | 406,691 | +0.01(+0.59%) |
Dec 17, 2021 | 1.620 | 1.720 | 1.585 | 1.690 | 566,643 | +0.07(+4.32%) |
Dec 16, 2021 | 1.690 | 1.690 | 1.600 | 1.620 | 609,376 | -0.05(-2.99%) |
Dec 15, 2021 | 1.640 | 1.700 | 1.580 | 1.670 | 535,296 | +0.02(+1.21%) |
Dec 14, 2021 | 1.610 | 1.690 | 1.550 | 1.650 | 406,873 | +0.05(+3.12%) |
Dec 13, 2021 | 1.650 | 1.650 | 1.550 | 1.600 | 199,781 | -0.03(-1.84%) |
Dec 10, 2021 | 1.700 | 1.700 | 1.600 | 1.630 | 236,745 | -0.05(-2.98%) |
Dec 09, 2021 | 1.770 | 1.810 | 1.640 | 1.680 | 224,345 | -0.10(-5.62%) |
Dec 08, 2021 | 1.740 | 1.850 | 1.680 | 1.780 | 393,709 | +0.04(+2.30%) |
Dec 07, 2021 | 1.690 | 1.800 | 1.580 | 1.740 | 520,577 | +0.08(+4.82%) |
Dec 06, 2021 | 1.600 | 1.720 | 1.480 | 1.660 | 560,575 | +0.10(+6.41%) |
Dec 03, 2021 | 1.550 | 1.580 | 1.480 | 1.560 | 520,200 | -0.01(-0.64%) |
Dec 02, 2021 | 1.550 | 1.620 | 1.455 | 1.570 | 865,892 | +0.01(+0.64%) |
Dec 01, 2021 | 1.620 | 1.620 | 1.540 | 1.560 | 540,182 | -0.03(-1.89%) |
Nov 30, 2021 | 1.590 | 1.600 | 1.550 | 1.590 | 388,328 | -0.02(-1.24%) |
Nov 29, 2021 | 1.670 | 1.680 | 1.570 | 1.610 | 627,261 | +0.00(+0.00%) |
Nov 26, 2021 | 1.670 | 1.690 | 1.590 | 1.610 | 267,236 | -0.08(-4.73%) |
Nov 24, 2021 | 1.700 | 1.700 | 1.630 | 1.690 | 244,103 | +0.03(+1.81%) |
Nov 23, 2021 | 1.550 | 1.680 | 1.550 | 1.660 | 454,807 | +0.11(+7.10%) |
Nov 22, 2021 | 1.590 | 1.590 | 1.500 | 1.550 | 1,474,072 | -0.03(-1.90%) |
Nov 19, 2021 | 1.680 | 1.705 | 1.560 | 1.580 | 1,156,447 | -0.04(-2.47%) |
Nov 18, 2021 | 1.910 | 1.620 | 1.610 | 1.620 | 1,214,415 | -0.18(-10.25%) |
Nov 17, 2021 | 1.600 | 1.890 | 1.600 | 1.805 | 2,383,126 | +0.21(+13.52%) |
Nov 16, 2021 | 1.590 | 1.650 | 1.560 | 1.590 | 6,112,798 | -0.80(-33.47%) |
Nov 15, 2021 | 2.490 | 2.530 | 2.380 | 2.390 | 289,730 | -0.12(-4.78%) |
Nov 12, 2021 | 2.540 | 2.583 | 2.420 | 2.510 | 184,969 | -0.04(-1.57%) |
Nov 11, 2021 | 2.690 | 2.690 | 2.540 | 2.550 | 122,315 | -0.12(-4.49%) |
Nov 10, 2021 | 2.700 | 2.670 | 295,380 | -0.02(-0.74%) | ||
Nov 09, 2021 | 2.640 | 2.710 | 2.640 | 2.690 | 107,756 | +0.05(+1.89%) |
Nov 08, 2021 | 2.640 | 2.672 | 2.550 | 2.640 | 232,571 | +0.01(+0.38%) |
Nov 05, 2021 | 2.790 | 2.790 | 2.600 | 2.630 | 174,770 | -0.12(-4.36%) |
Nov 04, 2021 | 2.880 | 2.880 | 2.730 | 2.750 | 69,190 | -0.11(-3.85%) |
Nov 03, 2021 | 2.810 | 2.887 | 2.760 | 2.860 | 120,719 | +0.05(+1.78%) |
Nov 02, 2021 | 2.830 | 2.850 | 2.730 | 2.810 | 65,156 | +0.01(+0.36%) |