Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.650 | 1.690 | 159,750 | +0.05(+3.05%) | ||
Jan 28, 2022 | 1.640 | 1.680 | 1.530 | 1.640 | 151,225 | +0.03(+1.86%) |
Jan 27, 2022 | 1.730 | 1.780 | 1.580 | 1.610 | 281,752 | -0.12(-6.94%) |
Jan 26, 2022 | 1.860 | 1.860 | 1.680 | 1.730 | 287,130 | -0.12(-6.49%) |
Jan 25, 2022 | 1.760 | 1.920 | 1.760 | 1.850 | 456,535 | -0.03(-1.60%) |
Jan 24, 2022 | 1.860 | 2.080 | 1.740 | 1.880 | 3,481,887 | +0.15(+8.67%) |
Jan 21, 2022 | 1.840 | 1.850 | 1.720 | 1.730 | 161,352 | -0.15(-7.98%) |
Jan 20, 2022 | 1.850 | 2.070 | 1.840 | 1.880 | 232,711 | +0.00(+0.00%) |
Jan 19, 2022 | 1.860 | 1.960 | 1.739 | 1.880 | 250,875 | +0.00(+0.00%) |
Jan 18, 2022 | 1.960 | 2.010 | 1.860 | 1.880 | 259,109 | -0.15(-7.39%) |
Jan 14, 2022 | 2.030 | 0 | -0.12(-5.58%) | |||
Jan 13, 2022 | 2.300 | 2.300 | 2.040 | 2.150 | 806,366 | -0.21(-8.90%) |
Jan 12, 2022 | 2.710 | 2.744 | 2.340 | 2.360 | 945,885 | -0.43(-15.41%) |
Jan 11, 2022 | 2.860 | 2.930 | 2.670 | 2.790 | 1,897,270 | -0.18(-6.06%) |
Jan 10, 2022 | 3.540 | 3.630 | 2.740 | 2.970 | 24,790,048 | +0.00(+0.00%) |
Jan 07, 2022 | 2.760 | 3.050 | 2.760 | 2.970 | 183,599 | +0.17(+6.07%) |
Jan 06, 2022 | 2.910 | 2.910 | 2.660 | 2.800 | 52,781 | -0.09(-3.11%) |
Jan 05, 2022 | 3.080 | 3.140 | 2.830 | 2.890 | 74,504 | -0.12(-3.99%) |
Jan 04, 2022 | 3.080 | 3.250 | 2.990 | 3.010 | 234,809 | +0.11(+3.79%) |
Jan 03, 2022 | 2.890 | 3.120 | 2.750 | 2.900 | 139,656 | +0.01(+0.35%) |
Dec 31, 2021 | 2.720 | 2.900 | 2.685 | 2.890 | 95,323 | +0.14(+5.09%) |
Dec 30, 2021 | 2.820 | 2.820 | 2.650 | 2.750 | 62,738 | +0.05(+1.85%) |
Dec 29, 2021 | 2.840 | 2.840 | 2.650 | 2.700 | 53,441 | -0.07(-2.53%) |
Dec 28, 2021 | 2.700 | 2.785 | 2.610 | 2.770 | 94,322 | +0.05(+1.84%) |
Dec 27, 2021 | 3.000 | 3.050 | 2.650 | 2.720 | 193,152 | -0.20(-6.85%) |
Dec 23, 2021 | 3.000 | 3.170 | 2.875 | 2.920 | 172,412 | -0.06(-2.01%) |
Dec 22, 2021 | 2.960 | 3.093 | 2.950 | 2.980 | 108,949 | -0.01(-0.33%) |
Dec 21, 2021 | 3.000 | 3.230 | 2.960 | 2.990 | 201,701 | +0.03(+1.01%) |
Dec 20, 2021 | 3.000 | 3.160 | 2.870 | 2.960 | 96,850 | +0.07(+2.42%) |
Dec 17, 2021 | 3.310 | 3.530 | 2.850 | 2.890 | 213,754 | -0.45(-13.47%) |
Dec 16, 2021 | 3.400 | 3.490 | 3.290 | 3.340 | 64,268 | -0.01(-0.30%) |
Dec 15, 2021 | 3.390 | 3.400 | 3.290 | 3.350 | 74,907 | -0.09(-2.62%) |
Dec 14, 2021 | 3.520 | 3.600 | 3.420 | 3.440 | 29,455 | -0.17(-4.71%) |
Dec 13, 2021 | 3.710 | 3.720 | 3.600 | 3.610 | 26,563 | -0.14(-3.73%) |
Dec 10, 2021 | 3.750 | 3.820 | 3.610 | 3.750 | 19,502 | +0.06(+1.76%) |
Dec 09, 2021 | 3.730 | 3.840 | 3.660 | 3.685 | 19,786 | -0.09(-2.51%) |
Dec 08, 2021 | 3.750 | 3.900 | 3.660 | 3.780 | 94,999 | +0.10(+2.72%) |
Dec 07, 2021 | 3.540 | 3.880 | 3.520 | 3.680 | 94,808 | +0.16(+4.55%) |
Dec 06, 2021 | 3.650 | 3.650 | 3.420 | 3.520 | 58,247 | -0.13(-3.56%) |
Dec 03, 2021 | 3.550 | 3.680 | 3.440 | 3.650 | 155,537 | +0.14(+3.99%) |
Dec 02, 2021 | 3.600 | 3.660 | 3.380 | 3.510 | 44,833 | -0.12(-3.31%) |
Dec 01, 2021 | 3.670 | 3.880 | 3.600 | 3.630 | 115,046 | +0.00(+0.00%) |
Nov 30, 2021 | 3.560 | 3.650 | 3.400 | 3.630 | 96,875 | +0.03(+0.83%) |
Nov 29, 2021 | 3.800 | 3.920 | 3.560 | 3.600 | 99,356 | -0.18(-4.76%) |
Nov 26, 2021 | 3.910 | 3.910 | 3.700 | 3.780 | 66,268 | -0.07(-1.82%) |
Nov 24, 2021 | 3.530 | 3.890 | 3.500 | 3.850 | 272,118 | +0.45(+13.24%) |
Nov 23, 2021 | 3.470 | 3.481 | 3.290 | 3.400 | 146,253 | -0.01(-0.29%) |
Nov 22, 2021 | 3.390 | 3.490 | 3.350 | 3.410 | 42,180 | +0.02(+0.59%) |
Nov 19, 2021 | 3.400 | 3.440 | 3.310 | 3.390 | 31,232 | +0.02(+0.59%) |
Nov 18, 2021 | 3.670 | 3.420 | 3.370 | 3.370 | 71,447 | -0.33(-8.92%) |
Nov 17, 2021 | 3.707 | 3.860 | 3.670 | 3.700 | 58,767 | -0.03(-0.80%) |
Nov 16, 2021 | 3.700 | 4.100 | 3.630 | 3.730 | 192,927 | +0.05(+1.36%) |
Nov 15, 2021 | 3.750 | 3.760 | 3.600 | 3.680 | 59,303 | -0.10(-2.65%) |
Nov 12, 2021 | 3.660 | 3.840 | 3.620 | 3.780 | 35,374 | +0.12(+3.28%) |
Nov 11, 2021 | 3.870 | 3.870 | 3.640 | 3.660 | 48,354 | -0.18(-4.69%) |
Nov 10, 2021 | 3.850 | 3.840 | 41,873 | -0.11(-2.78%) | ||
Nov 09, 2021 | 4.050 | 4.100 | 3.790 | 3.950 | 82,036 | -0.19(-4.59%) |
Nov 08, 2021 | 3.850 | 4.140 | 3.845 | 4.140 | 86,365 | +0.34(+8.95%) |
Nov 05, 2021 | 3.830 | 3.830 | 3.643 | 3.800 | 6,794 | +0.07(+1.88%) |
Nov 04, 2021 | 3.950 | 3.950 | 3.620 | 3.730 | 33,557 | -0.05(-1.32%) |
Nov 03, 2021 | 3.590 | 3.990 | 3.517 | 3.780 | 60,736 | +0.13(+3.56%) |
Nov 02, 2021 | 3.630 | 3.650 | 3.570 | 3.650 | 22,133 | +0.07(+1.96%) |