Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 26, 2022 | 1.420 | 0 | +0.10(+7.58%) | |||
Jan 24, 2022 | 1.320 | 0 | -0.09(-6.38%) | |||
Jan 20, 2022 | 1.410 | 0 | -0.16(-10.19%) | |||
Jan 13, 2022 | 1.570 | 0 | -0.08(-4.85%) | |||
Jan 10, 2022 | 1.650 | 0 | +0.02(+1.23%) | |||
Jan 05, 2022 | 1.630 | 1.630 | 1.630 | 0 | +0.06(+3.82%) | |
Jan 04, 2022 | 1.570 | 1.570 | 1.570 | 1.570 | 3,100 | +0.05(+3.29%) |
Jan 03, 2022 | 1.520 | 1.520 | 1.520 | 1.520 | 10,000 | -0.05(-3.18%) |
Dec 30, 2021 | 1.570 | 1.570 | 1.570 | 0 | +0.01(+0.64%) | |
Dec 23, 2021 | 1.560 | 1.560 | 1.560 | 0 | +0.00(+0.00%) | |
Dec 21, 2021 | 1.560 | 1.560 | 1.560 | 0 | +0.02(+1.30%) | |
Dec 17, 2021 | 1.540 | 1.540 | 1.540 | 0 | -0.02(-1.28%) | |
Dec 16, 2021 | 1.520 | 1.560 | 1.520 | 1.560 | 57,000 | +0.02(+1.30%) |
Dec 15, 2021 | 1.540 | 1.550 | 1.495 | 1.540 | 491,925 | -0.17(-9.94%) |
Dec 13, 2021 | 1.710 | 1.710 | 1.710 | 0 | +0.02(+1.18%) | |
Dec 10, 2021 | 1.689 | 1.690 | 1.680 | 1.690 | 14,200 | -0.04(-2.31%) |
Dec 08, 2021 | 1.730 | 1.730 | 1.730 | 0 | +0.04(+2.67%) | |
Dec 07, 2021 | 1.685 | 1.685 | 1.685 | 1.685 | 8,500 | -0.06(-3.71%) |
Dec 06, 2021 | 1.740 | 1.750 | 1.740 | 1.750 | 26,500 | +0.00(+0.00%) |
Dec 03, 2021 | 1.750 | 1.750 | 1.750 | 1.750 | 3,000 | -0.07(-3.85%) |
Nov 23, 2021 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) | |
Nov 22, 2021 | 1.820 | 1.820 | 1.820 | 1.820 | 200 | +0.00(+0.00%) |
Nov 19, 2021 | 1.820 | 1.830 | 1.820 | 1.820 | 4,300 | -0.01(-0.55%) |
Nov 17, 2021 | 1.830 | 1.830 | 1.830 | 0 | -0.07(-3.68%) | |
Nov 11, 2021 | 1.900 | 1.900 | 1.900 | 0 | +0.20(+11.76%) | |
Nov 03, 2021 | 1.700 | 1.700 | 1.700 | 0 | +0.04(+2.41%) | |
Nov 01, 2021 | 1.660 | 1.660 | 1.660 | 0 | -0.01(-0.60%) | |
Oct 29, 2021 | 1.670 | 1.670 | 1.670 | 1.670 | 5,000 | -0.06(-3.47%) |
Oct 25, 2021 | 1.730 | 1.730 | 1.730 | 0 | +0.00(+0.00%) | |
Oct 20, 2021 | 1.730 | 1.730 | 1.730 | 0 | +0.03(+2.06%) | |
Oct 13, 2021 | 1.695 | 1.695 | 1.695 | 0 | -0.02(-1.45%) | |
Oct 04, 2021 | 1.720 | 1.720 | 1.720 | 0 | -0.11(-6.01%) | |
Sep 28, 2021 | 1.830 | 1.830 | 1.830 | 0 | -0.05(-2.66%) | |
Sep 27, 2021 | 1.880 | 1.880 | 1.880 | 1.880 | 1,000 | +0.03(+1.62%) |
Sep 21, 2021 | 1.850 | 1.850 | 1.850 | 0 | +0.08(+4.52%) | |
Sep 16, 2021 | 1.770 | 1.770 | 1.770 | 0 | -0.13(-6.84%) | |
Sep 15, 2021 | 1.900 | 1.900 | 1.900 | 1.900 | 1,500 | -0.03(-1.55%) |
Sep 10, 2021 | 1.930 | 1.930 | 1.930 | 0 | +0.01(+0.52%) | |
Sep 08, 2021 | 1.920 | 1.920 | 1.920 | 0 | +0.09(+4.92%) | |
Sep 02, 2021 | 1.830 | 1.830 | 1.830 | 0 | +0.07(+3.98%) | |
Aug 24, 2021 | 1.760 | 1.760 | 1.760 | 0 | -0.13(-6.88%) | |
Aug 18, 2021 | 1.890 | 1.890 | 1.890 | 0 | -0.04(-2.07%) | |
Aug 17, 2021 | 1.930 | 1.930 | 1.930 | 1.930 | 1,500 | +0.13(+7.22%) |
Aug 10, 2021 | 1.800 | 1.800 | 1.800 | 0 | -0.05(-2.70%) | |
Aug 06, 2021 | 1.850 | 1.850 | 1.850 | 0 | +0.03(+1.65%) | |
Aug 02, 2021 | 1.820 | 1.820 | 1.820 | 0 | +0.02(+1.11%) | |
Jul 29, 2021 | 1.800 | 1.800 | 1.800 | 0 | +0.11(+6.51%) | |
Jul 22, 2021 | 1.690 | 1.690 | 1.690 | 0 | -0.10(-5.59%) | |
Jul 14, 2021 | 1.790 | 1.790 | 1.790 | 0 | -0.05(-2.72%) | |
Jul 08, 2021 | 1.840 | 1.840 | 1.840 | 0 | -0.03(-1.60%) | |
Jul 01, 2021 | 1.870 | 1.870 | 1.870 | 0 | -0.01(-0.53%) | |
Jun 30, 2021 | 1.850 | 1.880 | 1.820 | 1.880 | 85,430 | +0.11(+6.21%) |
Jun 29, 2021 | 1.770 | 1.770 | 1.770 | 1.770 | 515 | +0.04(+2.31%) |
Jun 28, 2021 | 1.720 | 1.730 | 1.720 | 1.730 | 11,100 | +0.01(+0.58%) |
Jun 25, 2021 | 1.720 | 1.720 | 1.720 | 1.720 | 1,712 | -0.04(-2.27%) |
Jun 24, 2021 | 1.760 | 1.760 | 1.760 | 1.760 | 5,200 | +0.01(+0.57%) |
Jun 23, 2021 | 1.750 | 1.750 | 1.750 | 1.750 | 7,300 | -0.10(-5.41%) |
Jun 16, 2021 | 1.850 | 1.850 | 1.850 | 0 | +0.10(+5.71%) | |
Jun 10, 2021 | 1.750 | 1.750 | 1.750 | 0 | -0.15(-7.89%) | |
Jun 08, 2021 | 1.900 | 1.900 | 1.900 | 10 | -0.06(-3.06%) | |
Jun 02, 2021 | 1.960 | 1.960 | 1.960 | 0 | +0.00(+0.00%) | |
May 27, 2021 | 1.960 | 1.960 | 1.960 | 0 | +0.00(+0.00%) | |
May 20, 2021 | 1.960 | 1.960 | 1.960 | 0 | +0.04(+2.08%) | |
May 17, 2021 | 1.920 | 1.920 | 1.920 | 0 | +0.13(+7.26%) | |
May 12, 2021 | 1.790 | 1.790 | 1.790 | 0 | -0.20(-10.05%) | |
May 10, 2021 | 1.990 | 1.990 | 1.990 | 0 | +0.01(+0.51%) | |
May 04, 2021 | 1.980 | 1.980 | 1.980 | 0 | +0.04(+2.06%) | |
May 03, 2021 | 1.940 | 1.940 | 1.940 | 1.940 | 100 | -0.04(-2.02%) |
Apr 30, 2021 | 1.980 | 1.980 | 1.980 | 1.980 | 100 | -0.04(-1.98%) |
Apr 29, 2021 | 2.020 | 2.020 | 2.020 | 2.020 | 1,000 | -0.05(-2.42%) |
Apr 28, 2021 | 2.060 | 2.070 | 2.060 | 2.070 | 5,000 | -0.08(-3.90%) |
Apr 23, 2021 | 2.154 | 2.154 | 2.154 | 0 | +0.01(+0.65%) | |
Apr 22, 2021 | 2.120 | 2.140 | 2.120 | 2.140 | 55,500 | +0.08(+3.88%) |
Apr 21, 2021 | 2.050 | 2.060 | 2.050 | 2.060 | 250 | +0.01(+0.49%) |
Apr 19, 2021 | 2.050 | 2.050 | 2.050 | 0 | +0.08(+4.06%) | |
Apr 14, 2021 | 1.970 | 1.970 | 1.970 | 0 | -0.01(-0.51%) | |
Apr 13, 2021 | 1.980 | 1.980 | 1.980 | 1.980 | 100 | +0.17(+9.39%) |
Apr 12, 2021 | 1.810 | 1.810 | 1.810 | 1.810 | 1,335 | -0.16(-8.12%) |
Apr 08, 2021 | 1.970 | 1.970 | 1.970 | 0 | +0.04(+2.07%) | |
Apr 01, 2021 | 1.930 | 1.930 | 1.930 | 0 | -0.02(-1.03%) | |
Mar 29, 2021 | 1.950 | 1.950 | 1.950 | 0 | -0.05(-2.50%) | |
Mar 26, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | +0.13(+6.95%) |
Mar 25, 2021 | 1.880 | 1.880 | 1.870 | 1.870 | 23,955 | -0.10(-5.08%) |
Mar 24, 2021 | 1.970 | 1.970 | 1.970 | 1.970 | 1,160 | +0.04(+2.07%) |
Mar 22, 2021 | 1.930 | 1.930 | 1.930 | 0 | -0.03(-1.53%) | |
Mar 19, 2021 | 1.980 | 1.980 | 1.960 | 1.960 | 14,200 | +0.00(+0.00%) |
Mar 16, 2021 | 1.960 | 1.960 | 1.960 | 0 | -0.01(-0.51%) | |
Mar 15, 2021 | 1.970 | 1.970 | 1.970 | 1.970 | 16,050 | +0.00(+0.00%) |
Mar 12, 2021 | 1.970 | 1.970 | 1.970 | 1.970 | 9,000 | +0.35(+21.60%) |
Mar 11, 2021 | 1.620 | 1.620 | 1.620 | 9 | +0.00(+0.00%) | |
Mar 09, 2021 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
Feb 24, 2021 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
Feb 23, 2021 | 1.560 | 1.620 | 1.560 | 1.620 | 10,749 | +0.04(+2.53%) |
Feb 22, 2021 | 1.580 | 1.580 | 1.580 | 1.580 | 4,488 | +0.07(+4.43%) |
Feb 19, 2021 | 1.520 | 1.520 | 1.513 | 1.513 | 400 | -0.02(-1.11%) |
Feb 11, 2021 | 1.530 | 1.530 | 1.530 | 0 | -0.02(-1.61%) | |
Feb 09, 2021 | 1.555 | 1.555 | 1.555 | 0 | -0.05(-2.81%) | |
Feb 08, 2021 | 1.660 | 1.670 | 1.600 | 1.600 | 1,761 | +0.05(+3.23%) |
Feb 05, 2021 | 1.550 | 1.550 | 1.550 | 1.550 | 100 | +0.00(+0.00%) |
Feb 04, 2021 | 1.550 | 1.550 | 1.550 | 1.550 | 100 | +0.01(+0.65%) |
Feb 03, 2021 | 1.540 | 1.540 | 1.540 | 1.540 | 500 | +0.02(+1.32%) |