Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.230 | 1.395 | 1.370 | 2,047,243 | +0.13(+10.48%) | |
Jan 28, 2022 | 1.190 | 1.250 | 1.155 | 1.240 | 1,123,439 | +0.04(+3.33%) |
Jan 27, 2022 | 1.270 | 1.298 | 1.180 | 1.200 | 1,528,415 | -0.06(-4.76%) |
Jan 26, 2022 | 1.320 | 1.350 | 1.230 | 1.260 | 1,614,470 | -0.04(-3.08%) |
Jan 25, 2022 | 1.290 | 1.330 | 1.260 | 1.300 | 1,655,050 | -0.01(-0.76%) |
Jan 24, 2022 | 1.200 | 1.310 | 1.130 | 1.310 | 4,469,667 | +0.05(+3.97%) |
Jan 21, 2022 | 1.290 | 1.300 | 1.225 | 1.260 | 3,464,959 | -0.05(-3.82%) |
Jan 20, 2022 | 1.360 | 1.430 | 1.300 | 1.310 | 2,203,634 | -0.04(-2.96%) |
Jan 19, 2022 | 1.400 | 1.430 | 1.320 | 1.350 | 2,378,279 | -0.04(-2.88%) |
Jan 18, 2022 | 1.430 | 1.470 | 1.380 | 1.390 | 1,782,016 | -0.07(-4.79%) |
Jan 14, 2022 | 1.460 | 0 | +0.05(+3.55%) | |||
Jan 13, 2022 | 1.480 | 1.516 | 1.400 | 1.410 | 1,798,256 | -0.08(-5.37%) |
Jan 12, 2022 | 1.560 | 1.567 | 1.480 | 1.490 | 1,870,604 | -0.05(-3.25%) |
Jan 11, 2022 | 1.510 | 1.600 | 1.500 | 1.540 | 1,796,361 | +0.04(+2.67%) |
Jan 10, 2022 | 1.520 | 1.520 | 1.450 | 1.500 | 2,007,045 | -0.03(-1.96%) |
Jan 07, 2022 | 1.570 | 1.620 | 1.520 | 1.530 | 1,795,895 | +0.00(+0.00%) |
Jan 06, 2022 | 1.600 | 1.610 | 1.490 | 1.530 | 2,436,711 | -0.03(-1.92%) |
Jan 05, 2022 | 1.710 | 1.740 | 1.560 | 1.560 | 3,281,995 | -0.16(-9.30%) |
Jan 04, 2022 | 1.740 | 1.800 | 1.690 | 1.720 | 2,238,343 | -0.02(-1.15%) |
Jan 03, 2022 | 1.630 | 1.780 | 1.590 | 1.740 | 3,564,777 | +0.14(+8.75%) |
Dec 31, 2021 | 1.650 | 1.696 | 1.590 | 1.600 | 3,341,633 | -0.06(-3.61%) |
Dec 30, 2021 | 1.600 | 1.720 | 1.590 | 1.660 | 3,353,314 | +0.06(+3.75%) |
Dec 29, 2021 | 1.650 | 1.670 | 1.570 | 1.600 | 4,158,440 | -0.06(-3.61%) |
Dec 28, 2021 | 1.680 | 1.760 | 1.640 | 1.660 | 4,554,933 | -0.04(-2.35%) |
Dec 27, 2021 | 1.790 | 1.800 | 1.680 | 1.700 | 4,643,093 | -0.10(-5.56%) |
Dec 23, 2021 | 1.850 | 1.850 | 1.770 | 1.800 | 3,494,840 | -0.04(-2.17%) |
Dec 22, 2021 | 1.840 | 1.870 | 1.810 | 1.840 | 2,331,097 | -0.02(-1.08%) |
Dec 21, 2021 | 1.910 | 1.920 | 1.850 | 1.860 | 2,960,554 | -0.01(-0.53%) |
Dec 20, 2021 | 1.880 | 1.930 | 1.840 | 1.870 | 2,235,555 | -0.10(-5.08%) |
Dec 17, 2021 | 1.900 | 1.970 | 1.820 | 1.970 | 3,019,507 | +0.07(+3.68%) |
Dec 16, 2021 | 2.000 | 2.020 | 1.890 | 1.900 | 2,379,595 | -0.07(-3.55%) |
Dec 15, 2021 | 1.900 | 2.000 | 1.840 | 1.970 | 3,237,476 | +0.06(+3.14%) |
Dec 14, 2021 | 1.940 | 2.010 | 1.900 | 1.910 | 2,781,157 | -0.06(-3.05%) |
Dec 13, 2021 | 2.060 | 2.070 | 1.925 | 1.970 | 3,042,518 | -0.04(-1.99%) |
Dec 10, 2021 | 2.140 | 2.190 | 2.010 | 2.010 | 2,489,993 | -0.10(-4.74%) |
Dec 09, 2021 | 2.210 | 2.260 | 2.100 | 2.110 | 2,013,968 | -0.13(-5.80%) |
Dec 08, 2021 | 2.190 | 2.305 | 2.112 | 2.240 | 2,508,081 | +0.10(+4.67%) |
Dec 07, 2021 | 2.050 | 2.200 | 2.050 | 2.140 | 2,532,668 | +0.13(+6.47%) |
Dec 06, 2021 | 1.930 | 2.040 | 1.840 | 2.010 | 3,857,208 | +0.08(+4.15%) |
Dec 03, 2021 | 2.090 | 2.095 | 1.900 | 1.930 | 5,824,437 | -0.17(-8.10%) |
Dec 02, 2021 | 2.040 | 2.110 | 1.984 | 2.100 | 3,804,824 | +0.04(+1.94%) |
Dec 01, 2021 | 2.270 | 2.280 | 2.050 | 2.060 | 3,985,662 | -0.21(-9.25%) |
Nov 30, 2021 | 2.200 | 2.290 | 2.110 | 2.270 | 3,818,996 | +0.12(+5.58%) |
Nov 29, 2021 | 2.300 | 2.330 | 2.150 | 2.150 | 2,786,819 | -0.13(-5.70%) |
Nov 26, 2021 | 2.220 | 2.330 | 2.210 | 2.280 | 1,935,132 | -0.01(-0.44%) |
Nov 24, 2021 | 2.200 | 2.300 | 2.140 | 2.290 | 2,230,863 | +0.06(+2.69%) |
Nov 23, 2021 | 2.325 | 2.340 | 2.150 | 2.230 | 3,954,599 | -0.12(-5.11%) |
Nov 22, 2021 | 2.350 | 2.450 | 2.280 | 2.350 | 2,926,039 | +0.00(+0.00%) |
Nov 19, 2021 | 2.280 | 2.440 | 2.270 | 2.350 | 3,551,447 | +0.06(+2.84%) |
Nov 18, 2021 | 2.440 | 2.310 | 2.285 | 2.285 | 5,891,761 | -0.15(-6.35%) |
Nov 17, 2021 | 2.490 | 2.570 | 2.440 | 2.440 | 2,051,211 | -0.06(-2.40%) |
Nov 16, 2021 | 2.540 | 2.550 | 2.450 | 2.500 | 2,737,376 | -0.07(-2.72%) |
Nov 15, 2021 | 2.640 | 2.750 | 2.560 | 2.570 | 2,988,939 | -0.08(-3.02%) |
Nov 12, 2021 | 2.550 | 2.660 | 2.524 | 2.650 | 3,376,519 | +0.08(+3.11%) |
Nov 11, 2021 | 2.600 | 2.645 | 2.550 | 2.570 | 3,465,751 | -0.03(-1.15%) |
Nov 10, 2021 | 2.620 | 2.600 | 4,802,906 | -0.03(-1.14%) | ||
Nov 09, 2021 | 2.720 | 2.720 | 2.600 | 2.630 | 3,275,638 | -0.10(-3.66%) |
Nov 08, 2021 | 2.730 | 2.815 | 2.702 | 2.730 | 2,990,298 | -0.01(-0.36%) |
Nov 05, 2021 | 2.810 | 2.810 | 2.675 | 2.740 | 2,504,052 | -0.07(-2.49%) |
Nov 04, 2021 | 2.890 | 2.908 | 2.770 | 2.810 | 2,442,232 | -0.03(-1.06%) |
Nov 03, 2021 | 2.750 | 2.900 | 2.730 | 2.840 | 2,828,694 | +0.06(+2.16%) |
Nov 02, 2021 | 2.780 | 2.810 | 2.670 | 2.780 | 2,351,279 | -0.03(-1.07%) |