Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.360 | 1.480 | 921,186 | +0.09(+6.47%) | ||
Jan 28, 2022 | 1.330 | 1.400 | 1.300 | 1.390 | 610,873 | +0.05(+3.73%) |
Jan 27, 2022 | 1.460 | 1.510 | 1.310 | 1.340 | 1,263,372 | -0.08(-5.63%) |
Jan 26, 2022 | 1.400 | 1.540 | 1.400 | 1.420 | 983,956 | +0.03(+2.16%) |
Jan 25, 2022 | 1.410 | 1.479 | 1.330 | 1.390 | 2,372,592 | -0.02(-1.42%) |
Jan 24, 2022 | 1.410 | 1.430 | 1.334 | 1.410 | 2,439,047 | -0.05(-3.42%) |
Jan 21, 2022 | 1.480 | 1.505 | 1.420 | 1.460 | 731,098 | -0.03(-2.01%) |
Jan 20, 2022 | 1.500 | 1.590 | 1.460 | 1.490 | 1,036,821 | -0.01(-0.67%) |
Jan 19, 2022 | 1.550 | 1.585 | 1.500 | 1.500 | 496,205 | -0.06(-3.85%) |
Jan 18, 2022 | 1.530 | 1.620 | 1.510 | 1.560 | 851,711 | +0.01(+0.65%) |
Jan 14, 2022 | 1.550 | 0 | -0.03(-1.90%) | |||
Jan 13, 2022 | 1.680 | 1.680 | 1.570 | 1.580 | 954,464 | -0.09(-5.39%) |
Jan 12, 2022 | 1.700 | 1.745 | 1.640 | 1.670 | 1,785,839 | -0.03(-1.76%) |
Jan 11, 2022 | 1.730 | 1.730 | 1.670 | 1.700 | 1,459,652 | -0.01(-0.58%) |
Jan 10, 2022 | 1.800 | 1.810 | 1.680 | 1.710 | 1,868,293 | -0.11(-6.04%) |
Jan 07, 2022 | 1.830 | 1.900 | 1.815 | 1.820 | 406,822 | -0.01(-0.55%) |
Jan 06, 2022 | 1.840 | 1.890 | 1.790 | 1.830 | 837,096 | -0.01(-0.54%) |
Jan 05, 2022 | 1.980 | 1.980 | 1.812 | 1.840 | 903,620 | -0.11(-5.64%) |
Jan 04, 2022 | 2.010 | 2.130 | 1.895 | 1.950 | 1,032,423 | -0.10(-4.88%) |
Jan 03, 2022 | 1.960 | 2.065 | 1.960 | 2.050 | 1,080,683 | +0.08(+4.06%) |
Dec 31, 2021 | 1.970 | 2.020 | 1.950 | 1.970 | 869,984 | +0.00(+0.00%) |
Dec 30, 2021 | 1.880 | 2.040 | 1.870 | 1.970 | 2,383,799 | +0.06(+3.14%) |
Dec 29, 2021 | 1.880 | 1.945 | 1.840 | 1.910 | 1,422,539 | +0.01(+0.53%) |
Dec 28, 2021 | 2.000 | 2.000 | 1.885 | 1.900 | 963,251 | -0.09(-4.52%) |
Dec 27, 2021 | 2.000 | 2.020 | 1.920 | 1.990 | 1,075,022 | +0.01(+0.51%) |
Dec 23, 2021 | 1.950 | 2.040 | 1.920 | 1.980 | 1,146,518 | +0.03(+1.54%) |
Dec 22, 2021 | 1.930 | 1.998 | 1.910 | 1.950 | 4,416,315 | +0.01(+0.52%) |
Dec 21, 2021 | 1.950 | 2.000 | 1.880 | 1.940 | 976,567 | +0.07(+3.74%) |
Dec 20, 2021 | 1.850 | 1.910 | 1.840 | 1.870 | 1,048,508 | -0.01(-0.53%) |
Dec 17, 2021 | 1.850 | 2.000 | 1.775 | 1.880 | 2,131,789 | +0.04(+2.17%) |
Dec 16, 2021 | 1.940 | 1.980 | 1.840 | 1.840 | 1,050,501 | -0.08(-4.17%) |
Dec 15, 2021 | 1.930 | 1.950 | 1.800 | 1.920 | 1,509,683 | +0.01(+0.52%) |
Dec 14, 2021 | 1.970 | 1.990 | 1.891 | 1.910 | 893,991 | -0.07(-3.54%) |
Dec 13, 2021 | 2.040 | 2.055 | 1.955 | 1.980 | 720,069 | -0.05(-2.46%) |
Dec 10, 2021 | 2.090 | 2.100 | 1.990 | 2.030 | 886,869 | -0.04(-1.93%) |
Dec 09, 2021 | 2.130 | 2.210 | 2.050 | 2.070 | 588,455 | -0.09(-4.17%) |
Dec 08, 2021 | 2.170 | 2.220 | 2.060 | 2.160 | 1,114,278 | +0.02(+0.93%) |
Dec 07, 2021 | 2.090 | 2.210 | 2.070 | 2.140 | 1,304,986 | +0.05(+2.39%) |
Dec 06, 2021 | 2.080 | 2.130 | 1.935 | 2.090 | 1,787,494 | +0.06(+2.96%) |
Dec 03, 2021 | 2.090 | 2.090 | 1.995 | 2.030 | 1,671,710 | -0.06(-2.87%) |
Dec 02, 2021 | 2.090 | 2.140 | 2.010 | 2.090 | 1,771,162 | -0.04(-1.88%) |
Dec 01, 2021 | 2.290 | 2.290 | 2.120 | 2.130 | 1,580,235 | -0.16(-6.99%) |
Nov 30, 2021 | 2.210 | 2.330 | 2.200 | 2.290 | 1,251,630 | +0.06(+2.69%) |
Nov 29, 2021 | 2.260 | 2.270 | 2.150 | 2.230 | 1,716,069 | -0.04(-1.76%) |
Nov 26, 2021 | 2.200 | 2.270 | 2.120 | 2.270 | 868,156 | +0.07(+3.18%) |
Nov 24, 2021 | 2.230 | 2.270 | 2.140 | 2.200 | 3,184,913 | +0.03(+1.38%) |
Nov 23, 2021 | 2.100 | 2.190 | 1.980 | 2.170 | 2,703,668 | +0.09(+4.33%) |
Nov 22, 2021 | 2.230 | 2.260 | 1.990 | 2.080 | 2,788,728 | -0.16(-7.14%) |
Nov 19, 2021 | 2.200 | 2.300 | 2.150 | 2.240 | 2,113,715 | +0.04(+1.82%) |
Nov 18, 2021 | 2.280 | 2.210 | 2.100 | 2.200 | 3,486,782 | -0.09(-3.93%) |
Nov 17, 2021 | 2.210 | 2.400 | 2.160 | 2.290 | 6,324,227 | +0.13(+6.02%) |
Nov 16, 2021 | 2.100 | 2.280 | 2.020 | 2.160 | 19,636,798 | -1.23(-36.28%) |
Nov 15, 2021 | 3.560 | 3.560 | 3.320 | 3.390 | 1,552,081 | -0.11(-3.14%) |
Nov 12, 2021 | 3.580 | 3.610 | 3.450 | 3.500 | 643,776 | -0.08(-2.23%) |
Nov 11, 2021 | 3.690 | 3.690 | 3.500 | 3.580 | 557,618 | -0.08(-2.19%) |
Nov 10, 2021 | 3.620 | 3.660 | 530,536 | +0.05(+1.39%) | ||
Nov 09, 2021 | 3.700 | 3.720 | 3.510 | 3.610 | 433,136 | -0.09(-2.43%) |
Nov 08, 2021 | 3.810 | 3.840 | 3.620 | 3.700 | 462,106 | -0.05(-1.33%) |
Nov 05, 2021 | 3.850 | 3.850 | 3.690 | 3.750 | 442,870 | -0.07(-1.83%) |
Nov 04, 2021 | 3.960 | 4.040 | 3.780 | 3.820 | 581,290 | -0.13(-3.29%) |
Nov 03, 2021 | 3.850 | 3.980 | 3.730 | 3.950 | 696,185 | +0.13(+3.40%) |
Nov 02, 2021 | 3.670 | 3.870 | 3.560 | 3.820 | 1,008,364 | +0.14(+3.80%) |