Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.810 | 1.998 | 1.960 | 90,618 | +0.14(+7.69%) | |
Jan 28, 2022 | 1.790 | 1.840 | 1.780 | 1.820 | 93,213 | +0.00(+0.00%) |
Jan 27, 2022 | 1.850 | 1.855 | 1.780 | 1.820 | 149,677 | -0.04(-2.15%) |
Jan 26, 2022 | 1.885 | 1.940 | 1.845 | 1.860 | 65,478 | +0.01(+0.54%) |
Jan 25, 2022 | 1.850 | 1.920 | 1.830 | 1.850 | 82,276 | -0.06(-3.14%) |
Jan 24, 2022 | 1.840 | 1.950 | 1.800 | 1.910 | 327,803 | +0.11(+6.11%) |
Jan 21, 2022 | 1.870 | 1.894 | 1.800 | 1.800 | 442,912 | -0.11(-5.76%) |
Jan 20, 2022 | 1.940 | 1.980 | 1.900 | 1.910 | 134,844 | -0.02(-1.04%) |
Jan 19, 2022 | 1.860 | 1.970 | 1.860 | 1.930 | 126,599 | +0.07(+3.76%) |
Jan 18, 2022 | 1.890 | 1.900 | 1.850 | 1.860 | 206,424 | -0.04(-2.11%) |
Jan 14, 2022 | 1.900 | 0 | +0.02(+1.06%) | |||
Jan 13, 2022 | 1.950 | 1.990 | 1.870 | 1.880 | 184,701 | -0.06(-3.09%) |
Jan 12, 2022 | 2.030 | 2.090 | 1.930 | 1.940 | 225,528 | -0.07(-3.48%) |
Jan 11, 2022 | 1.920 | 2.065 | 1.860 | 2.010 | 365,073 | +0.11(+5.79%) |
Jan 10, 2022 | 1.960 | 1.997 | 1.890 | 1.900 | 293,678 | -0.10(-5.00%) |
Jan 07, 2022 | 2.110 | 2.110 | 1.950 | 2.000 | 478,349 | -0.10(-4.76%) |
Jan 06, 2022 | 2.090 | 2.100 | 2.020 | 2.100 | 195,860 | +0.03(+1.45%) |
Jan 05, 2022 | 2.110 | 2.160 | 2.020 | 2.070 | 204,012 | -0.04(-1.90%) |
Jan 04, 2022 | 2.270 | 2.280 | 2.080 | 2.110 | 158,899 | -0.14(-6.22%) |
Jan 03, 2022 | 2.300 | 2.400 | 2.230 | 2.250 | 154,424 | -0.03(-1.32%) |
Dec 31, 2021 | 2.190 | 2.300 | 2.120 | 2.280 | 279,925 | +0.13(+6.05%) |
Dec 30, 2021 | 2.000 | 2.310 | 2.000 | 2.150 | 524,482 | +0.15(+7.50%) |
Dec 29, 2021 | 2.020 | 2.070 | 1.970 | 2.000 | 548,461 | -0.07(-3.38%) |
Dec 28, 2021 | 2.150 | 2.180 | 2.050 | 2.070 | 470,040 | -0.11(-5.05%) |
Dec 27, 2021 | 2.240 | 2.280 | 2.180 | 2.180 | 394,726 | -0.08(-3.54%) |
Dec 23, 2021 | 2.190 | 2.260 | 2.150 | 2.260 | 126,069 | +0.05(+2.26%) |
Dec 22, 2021 | 2.220 | 2.280 | 2.160 | 2.210 | 121,059 | -0.04(-1.78%) |
Dec 21, 2021 | 2.200 | 2.310 | 2.180 | 2.250 | 186,374 | +0.08(+3.69%) |
Dec 20, 2021 | 2.020 | 2.170 | 2.007 | 2.170 | 220,760 | +0.02(+0.93%) |
Dec 17, 2021 | 2.020 | 2.150 | 1.970 | 2.150 | 464,291 | +0.08(+3.86%) |
Dec 16, 2021 | 2.200 | 2.200 | 2.000 | 2.070 | 404,735 | -0.05(-2.36%) |
Dec 15, 2021 | 2.110 | 2.130 | 2.020 | 2.120 | 327,172 | -0.01(-0.47%) |
Dec 14, 2021 | 2.180 | 2.200 | 2.090 | 2.130 | 117,557 | -0.06(-2.74%) |
Dec 13, 2021 | 2.260 | 2.310 | 2.085 | 2.190 | 754,597 | -0.11(-4.78%) |
Dec 10, 2021 | 2.330 | 2.480 | 2.220 | 2.300 | 252,068 | -0.10(-4.17%) |
Dec 09, 2021 | 2.440 | 2.490 | 2.370 | 2.400 | 139,389 | -0.03(-1.23%) |
Dec 08, 2021 | 2.400 | 2.430 | 2.300 | 2.430 | 202,053 | +0.04(+1.67%) |
Dec 07, 2021 | 2.220 | 2.450 | 2.210 | 2.390 | 429,771 | +0.20(+9.13%) |
Dec 06, 2021 | 2.150 | 2.210 | 2.103 | 2.190 | 165,203 | +0.05(+2.34%) |
Dec 03, 2021 | 2.270 | 2.270 | 2.040 | 2.140 | 524,458 | -0.08(-3.60%) |
Dec 02, 2021 | 2.240 | 2.274 | 2.050 | 2.220 | 597,327 | +0.01(+0.45%) |
Dec 01, 2021 | 2.250 | 2.360 | 2.150 | 2.210 | 389,920 | -0.03(-1.34%) |
Nov 30, 2021 | 2.410 | 2.430 | 2.230 | 2.240 | 390,856 | -0.19(-7.82%) |
Nov 29, 2021 | 2.500 | 2.500 | 2.340 | 2.430 | 754,939 | +0.01(+0.40%) |
Nov 26, 2021 | 2.580 | 2.580 | 2.410 | 2.420 | 186,823 | -0.22(-8.32%) |
Nov 24, 2021 | 2.740 | 2.740 | 2.540 | 2.640 | 243,463 | -0.16(-5.71%) |
Nov 23, 2021 | 2.820 | 2.820 | 2.630 | 2.800 | 404,805 | -0.02(-0.71%) |
Nov 22, 2021 | 2.750 | 2.830 | 2.708 | 2.820 | 243,434 | +0.07(+2.55%) |
Nov 19, 2021 | 2.710 | 2.810 | 2.710 | 2.750 | 145,464 | +0.02(+0.73%) |
Nov 18, 2021 | 2.720 | 2.780 | 2.730 | 2.730 | 354,660 | +0.02(+0.74%) |
Nov 17, 2021 | 2.730 | 2.750 | 2.680 | 2.710 | 129,270 | -0.04(-1.45%) |
Nov 16, 2021 | 2.780 | 2.840 | 2.750 | 2.750 | 61,026 | -0.07(-2.48%) |
Nov 15, 2021 | 2.860 | 2.860 | 2.760 | 2.820 | 316,835 | -0.04(-1.40%) |
Nov 12, 2021 | 2.800 | 2.940 | 2.760 | 2.860 | 220,885 | +0.04(+1.42%) |
Nov 11, 2021 | 2.750 | 2.855 | 2.680 | 2.820 | 382,169 | +0.05(+1.81%) |
Nov 10, 2021 | 2.650 | 2.770 | 550,115 | +0.07(+2.59%) | ||
Nov 09, 2021 | 2.640 | 2.713 | 2.580 | 2.700 | 326,733 | +0.07(+2.66%) |
Nov 08, 2021 | 2.520 | 2.630 | 2.500 | 2.630 | 390,029 | +0.06(+2.33%) |
Nov 05, 2021 | 2.360 | 2.570 | 2.300 | 2.570 | 665,823 | +0.22(+9.36%) |
Nov 04, 2021 | 2.250 | 2.480 | 2.120 | 2.350 | 1,709,723 | -0.37(-13.60%) |
Nov 03, 2021 | 2.530 | 2.760 | 2.410 | 2.720 | 669,529 | +0.14(+5.43%) |
Nov 02, 2021 | 2.450 | 2.630 | 2.390 | 2.580 | 352,882 | +0.13(+5.31%) |