Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.300 | 2.300 | 2.180 | 2.200 | 36,524 | -0.05(-2.22%) |
Dec 30, 2021 | 2.310 | 2.310 | 2.150 | 2.250 | 31,927 | +0.18(+8.70%) |
Dec 29, 2021 | 1.950 | 2.160 | 1.950 | 2.070 | 21,319 | +0.26(+14.36%) |
Dec 28, 2021 | 1.800 | 1.810 | 1.780 | 1.810 | 8,449 | +0.02(+1.12%) |
Dec 27, 2021 | 1.790 | 1.790 | 1.790 | 1.790 | 250 | +0.05(+2.87%) |
Dec 23, 2021 | 1.793 | 1.793 | 1.677 | 1.740 | 11,900 | -0.01(-0.51%) |
Dec 22, 2021 | 1.763 | 1.763 | 1.745 | 1.749 | 10,058 | -0.06(-3.37%) |
Dec 21, 2021 | 1.770 | 1.810 | 1.770 | 1.810 | 5,000 | +0.10(+5.85%) |
Dec 20, 2021 | 1.788 | 1.810 | 1.700 | 1.710 | 7,208 | -0.12(-6.56%) |
Dec 17, 2021 | 1.843 | 1.843 | 1.830 | 1.830 | 810 | -0.03(-1.61%) |
Dec 16, 2021 | 1.869 | 1.890 | 1.860 | 1.860 | 10,659 | +0.03(+1.36%) |
Dec 15, 2021 | 1.950 | 1.850 | 1.810 | 1.835 | 7,080 | -0.17(-8.25%) |
Dec 14, 2021 | 2.000 | 2.015 | 1.995 | 2.000 | 15,100 | -0.10(-4.76%) |
Dec 13, 2021 | 1.850 | 2.100 | 1.850 | 2.100 | 84,987 | +0.24(+12.90%) |
Dec 10, 2021 | 1.720 | 1.860 | 1.650 | 1.860 | 24,177 | +0.22(+13.41%) |
Dec 09, 2021 | 1.647 | 1.650 | 1.640 | 1.640 | 10,000 | -0.06(-3.58%) |
Dec 08, 2021 | 1.715 | 1.760 | 1.701 | 1.701 | 4,171 | -0.01(-0.53%) |
Dec 07, 2021 | 1.535 | 1.768 | 1.535 | 1.710 | 27,186 | +0.20(+13.25%) |
Dec 06, 2021 | 1.567 | 1.567 | 1.500 | 1.510 | 9,400 | -0.06(-3.82%) |
Dec 03, 2021 | 1.610 | 1.610 | 1.550 | 1.570 | 13,209 | -0.08(-4.85%) |
Dec 02, 2021 | 1.780 | 1.780 | 1.530 | 1.650 | 47,429 | -0.06(-3.51%) |
Dec 01, 2021 | 1.482 | 1.730 | 1.482 | 1.710 | 64,413 | +0.18(+11.76%) |
Nov 30, 2021 | 1.490 | 1.530 | 1.490 | 1.530 | 6,200 | +0.04(+2.68%) |
Nov 29, 2021 | 1.480 | 1.490 | 1.480 | 1.490 | 3,400 | -0.01(-0.67%) |
Nov 26, 2021 | 1.460 | 1.500 | 1.395 | 1.500 | 23,290 | -0.02(-1.32%) |
Nov 24, 2021 | 1.480 | 1.570 | 1.480 | 1.520 | 3,740 | +0.00(+0.00%) |
Nov 23, 2021 | 1.470 | 1.540 | 1.470 | 1.520 | 21,811 | +0.06(+4.11%) |
Nov 22, 2021 | 1.410 | 1.494 | 1.380 | 1.460 | 12,436 | +0.05(+3.55%) |
Nov 19, 2021 | 1.320 | 1.410 | 1.250 | 1.410 | 42,210 | +0.10(+7.63%) |
Nov 18, 2021 | 1.310 | 1.310 | 1.310 | 1.310 | 650 | -0.07(-5.07%) |
Nov 17, 2021 | 1.360 | 1.380 | 1.330 | 1.380 | 1,784 | +0.02(+1.47%) |
Nov 16, 2021 | 1.400 | 1.410 | 1.360 | 1.360 | 10,140 | -0.04(-2.87%) |
Nov 15, 2021 | 1.470 | 1.470 | 1.375 | 1.400 | 12,468 | +0.11(+8.54%) |
Nov 12, 2021 | 1.180 | 1.290 | 1.180 | 1.290 | 5,200 | +0.12(+10.26%) |
Nov 11, 2021 | 1.160 | 1.170 | 1.156 | 1.170 | 6,950 | -0.01(-0.89%) |
Nov 09, 2021 | 1.160 | 1.181 | 1.160 | 1.181 | 1,320 | -0.02(-1.62%) |
Nov 08, 2021 | 1.150 | 1.200 | 1.050 | 1.200 | 48,609 | -0.02(-1.64%) |
Nov 05, 2021 | 1.220 | 1.220 | 1.220 | 1.220 | 4,010 | +0.03(+2.52%) |
Nov 04, 2021 | 1.230 | 1.230 | 1.190 | 1.190 | 7,660 | +0.01(+0.85%) |
Nov 03, 2021 | 1.180 | 1.180 | 1.180 | 1.180 | 7,500 | +0.08(+7.27%) |
Nov 02, 2021 | 1.100 | 1.100 | 1.100 | 1.100 | 2,500 | +0.02(+1.85%) |
Nov 01, 2021 | 1.040 | 1.110 | 1.040 | 1.080 | 18,100 | +0.05(+4.55%) |
Oct 29, 2021 | 1.030 | 1.050 | 1.020 | 1.033 | 10,586 | +0.03(+3.30%) |
Oct 28, 2021 | 1.010 | 1.010 | 1.000 | 1.000 | 18,800 | +0.00(+0.00%) |
Oct 26, 2021 | 1.000 | 1.000 | 1.000 | 0 | -0.00(-0.40%) | |
Oct 25, 2021 | 1.004 | 1.004 | 1.004 | 1.004 | 1,400 | -0.06(-5.28%) |
Oct 21, 2021 | 1.060 | 1.060 | 1.060 | 0 | -0.05(-4.93%) | |
Oct 20, 2021 | 1.140 | 1.140 | 1.115 | 1.115 | 2,700 | -0.02(-1.76%) |
Oct 19, 2021 | 1.099 | 1.135 | 1.099 | 1.135 | 1,100 | +0.02(+2.25%) |
Oct 18, 2021 | 1.120 | 1.130 | 1.110 | 1.110 | 22,400 | -0.01(-1.33%) |
Oct 15, 2021 | 1.160 | 1.170 | 1.125 | 1.125 | 9,300 | -0.04(-3.85%) |
Oct 14, 2021 | 1.175 | 1.190 | 1.162 | 1.170 | 6,508 | +0.01(+0.86%) |
Oct 13, 2021 | 1.120 | 1.170 | 1.110 | 1.160 | 23,151 | +0.05(+4.60%) |
Oct 12, 2021 | 1.040 | 1.110 | 1.040 | 1.109 | 59,100 | +0.12(+12.02%) |
Oct 11, 2021 | 1.040 | 1.040 | 0.9900 | 0.9900 | 3,950 | -0.03(-2.94%) |
Oct 07, 2021 | 1.020 | 1.020 | 1.020 | 0 | +0.12(+13.85%) | |
Oct 05, 2021 | 0.8959 | 0.8959 | 0.8959 | 80 | -0.04(-3.97%) | |
Oct 04, 2021 | 0.9665 | 0.9665 | 0.9329 | 0.9329 | 3,398 | -0.04(-4.19%) |