Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.280 | 3.570 | 3.112 | 3.490 | 17,102 | +0.42(+13.68%) |
Jan 28, 2022 | 2.970 | 3.160 | 2.860 | 3.070 | 33,656 | +0.00(+0.00%) |
Jan 27, 2022 | 3.287 | 3.287 | 3.070 | 3.070 | 25,105 | -0.19(-5.83%) |
Jan 26, 2022 | 3.310 | 3.450 | 3.221 | 3.260 | 13,230 | -0.04(-1.29%) |
Jan 25, 2022 | 2.900 | 3.370 | 2.868 | 3.303 | 17,986 | +0.34(+11.58%) |
Jan 24, 2022 | 2.760 | 3.050 | 2.570 | 2.960 | 52,533 | -0.09(-2.95%) |
Jan 21, 2022 | 3.180 | 3.180 | 3.050 | 3.050 | 18,408 | -0.25(-7.46%) |
Jan 20, 2022 | 3.020 | 3.440 | 2.950 | 3.296 | 37,159 | +0.22(+7.01%) |
Jan 19, 2022 | 3.050 | 3.230 | 3.020 | 3.080 | 82,363 | -0.14(-4.35%) |
Jan 18, 2022 | 3.320 | 3.710 | 3.200 | 3.220 | 105,654 | +0.20(+6.45%) |
Jan 14, 2022 | 3.025 | 0 | +0.02(+0.83%) | |||
Jan 13, 2022 | 2.964 | 3.120 | 2.950 | 3.000 | 58,255 | +0.08(+2.74%) |
Jan 12, 2022 | 2.920 | 2.920 | 2.722 | 2.920 | 50,382 | +0.02(+0.69%) |
Jan 11, 2022 | 2.740 | 2.950 | 2.675 | 2.900 | 67,834 | +0.19(+7.01%) |
Jan 10, 2022 | 2.350 | 2.710 | 2.350 | 2.710 | 34,079 | +0.52(+23.74%) |
Jan 07, 2022 | 2.232 | 2.232 | 2.190 | 2.190 | 3,131 | +0.00(+0.00%) |
Jan 06, 2022 | 2.200 | 2.200 | 2.190 | 2.190 | 4,590 | -0.03(-1.35%) |
Jan 05, 2022 | 2.250 | 2.290 | 2.220 | 2.220 | 11,457 | -0.10(-4.34%) |
Jan 04, 2022 | 2.400 | 2.400 | 2.238 | 2.321 | 31,208 | +0.20(+9.46%) |
Jan 03, 2022 | 2.190 | 2.300 | 2.000 | 2.120 | 11,450 | -0.08(-3.64%) |
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%) |