Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.540 | 1.720 | 2,291,381 | +0.21(+13.91%) | ||
Jan 28, 2022 | 1.430 | 1.510 | 1.370 | 1.510 | 1,456,555 | +0.08(+5.59%) |
Jan 27, 2022 | 1.560 | 1.580 | 1.415 | 1.430 | 1,795,049 | -0.08(-5.30%) |
Jan 26, 2022 | 1.630 | 1.660 | 1.490 | 1.510 | 1,513,869 | -0.06(-3.82%) |
Jan 25, 2022 | 1.580 | 1.621 | 1.485 | 1.570 | 1,341,228 | -0.04(-2.48%) |
Jan 24, 2022 | 1.520 | 1.630 | 1.420 | 1.610 | 2,631,844 | +0.04(+2.55%) |
Jan 21, 2022 | 1.630 | 1.690 | 1.555 | 1.570 | 1,916,775 | -0.09(-5.42%) |
Jan 20, 2022 | 1.690 | 1.820 | 1.635 | 1.660 | 2,242,209 | -0.02(-1.19%) |
Jan 19, 2022 | 1.800 | 1.800 | 1.670 | 1.680 | 1,623,972 | -0.09(-5.08%) |
Jan 18, 2022 | 1.830 | 1.832 | 1.750 | 1.770 | 2,111,283 | -0.16(-8.29%) |
Jan 14, 2022 | 1.930 | 0 | +0.07(+3.76%) | |||
Jan 13, 2022 | 2.000 | 2.011 | 1.850 | 1.860 | 1,663,365 | -0.14(-7.00%) |
Jan 12, 2022 | 2.100 | 2.120 | 2.000 | 2.000 | 1,509,522 | -0.08(-3.85%) |
Jan 11, 2022 | 2.050 | 2.150 | 1.960 | 2.080 | 1,653,553 | +0.05(+2.46%) |
Jan 10, 2022 | 2.050 | 2.045 | 1.920 | 2.030 | 1,507,162 | -0.03(-1.46%) |
Jan 07, 2022 | 2.140 | 2.210 | 2.040 | 2.060 | 1,093,833 | -0.10(-4.63%) |
Jan 06, 2022 | 2.210 | 2.260 | 2.095 | 2.160 | 1,520,444 | -0.01(-0.46%) |
Jan 05, 2022 | 2.420 | 2.420 | 2.150 | 2.170 | 2,820,811 | -0.23(-9.58%) |
Jan 04, 2022 | 2.500 | 2.590 | 2.360 | 2.400 | 1,420,317 | -0.10(-4.00%) |
Jan 03, 2022 | 2.460 | 2.565 | 2.450 | 2.500 | 1,047,013 | +0.04(+1.63%) |
Dec 31, 2021 | 2.550 | 2.620 | 2.440 | 2.460 | 1,791,586 | -0.10(-3.91%) |
Dec 30, 2021 | 2.550 | 2.651 | 2.430 | 2.560 | 2,567,137 | +0.01(+0.39%) |
Dec 29, 2021 | 2.680 | 2.680 | 2.510 | 2.550 | 1,844,938 | -0.10(-3.77%) |
Dec 28, 2021 | 2.920 | 2.920 | 2.625 | 2.650 | 1,256,817 | -0.21(-7.34%) |
Dec 27, 2021 | 2.800 | 2.920 | 2.700 | 2.860 | 2,123,664 | +0.10(+3.62%) |
Dec 23, 2021 | 2.700 | 2.830 | 2.640 | 2.760 | 1,277,486 | +0.07(+2.79%) |
Dec 22, 2021 | 2.830 | 2.870 | 2.570 | 2.685 | 3,883,004 | -0.40(-12.82%) |
Dec 21, 2021 | 2.990 | 3.130 | 2.975 | 3.080 | 1,378,002 | +0.13(+4.41%) |
Dec 20, 2021 | 2.980 | 3.015 | 2.880 | 2.950 | 1,545,014 | -0.11(-3.59%) |
Dec 17, 2021 | 2.850 | 3.140 | 2.750 | 3.060 | 4,233,386 | +0.16(+5.52%) |
Dec 16, 2021 | 3.160 | 3.170 | 2.870 | 2.900 | 1,826,878 | -0.20(-6.45%) |
Dec 15, 2021 | 2.950 | 3.140 | 2.840 | 3.100 | 2,776,938 | +0.11(+3.68%) |
Dec 14, 2021 | 3.060 | 3.095 | 2.910 | 2.990 | 2,185,288 | -0.12(-3.86%) |
Dec 13, 2021 | 3.200 | 3.235 | 3.010 | 3.110 | 1,734,131 | -0.09(-2.81%) |
Dec 10, 2021 | 3.350 | 3.409 | 3.160 | 3.200 | 1,217,872 | -0.11(-3.32%) |
Dec 09, 2021 | 3.500 | 3.530 | 3.295 | 3.310 | 981,144 | -0.22(-6.23%) |
Dec 08, 2021 | 3.520 | 3.660 | 3.440 | 3.530 | 1,372,423 | +0.07(+2.02%) |
Dec 07, 2021 | 3.300 | 3.620 | 3.300 | 3.460 | 1,690,385 | +0.20(+6.13%) |
Dec 06, 2021 | 3.230 | 3.340 | 3.010 | 3.260 | 1,977,185 | +0.02(+0.62%) |
Dec 03, 2021 | 3.460 | 3.470 | 3.155 | 3.240 | 2,526,969 | -0.21(-6.09%) |
Dec 02, 2021 | 3.300 | 3.550 | 3.280 | 3.450 | 2,129,103 | +0.11(+3.29%) |
Dec 01, 2021 | 3.690 | 3.760 | 3.260 | 3.340 | 2,589,368 | -0.33(-8.99%) |
Nov 30, 2021 | 3.610 | 3.705 | 3.410 | 3.670 | 2,340,679 | +0.09(+2.51%) |
Nov 29, 2021 | 3.850 | 3.850 | 3.580 | 3.580 | 2,141,852 | -0.23(-6.04%) |
Nov 26, 2021 | 3.870 | 3.940 | 3.740 | 3.810 | 1,121,199 | -0.20(-4.99%) |
Nov 24, 2021 | 3.800 | 4.070 | 3.749 | 4.010 | 2,293,900 | +0.17(+4.43%) |
Nov 23, 2021 | 3.810 | 3.965 | 3.730 | 3.840 | 3,156,046 | +0.03(+0.79%) |
Nov 22, 2021 | 4.280 | 4.295 | 3.800 | 3.810 | 2,784,042 | -0.45(-10.56%) |
Nov 19, 2021 | 4.140 | 4.515 | 4.094 | 4.260 | 2,121,869 | +0.10(+2.40%) |
Nov 18, 2021 | 4.090 | 4.180 | 4.110 | 4.160 | 2,752,628 | +0.07(+1.71%) |
Nov 17, 2021 | 3.570 | 4.320 | 3.570 | 4.090 | 10,337,189 | -0.83(-16.87%) |
Nov 16, 2021 | 4.860 | 4.980 | 4.750 | 4.920 | 2,290,050 | +0.02(+0.41%) |
Nov 15, 2021 | 5.080 | 5.080 | 4.790 | 4.900 | 1,757,302 | -0.16(-3.16%) |
Nov 12, 2021 | 5.160 | 5.160 | 4.931 | 5.060 | 1,296,115 | -0.06(-1.17%) |
Nov 11, 2021 | 5.020 | 5.220 | 4.940 | 5.120 | 2,012,499 | +0.17(+3.43%) |
Nov 10, 2021 | 5.200 | 4.950 | 2,417,473 | -0.28(-5.35%) | ||
Nov 09, 2021 | 5.480 | 5.480 | 5.215 | 5.230 | 1,856,821 | -0.29(-5.25%) |
Nov 08, 2021 | 5.660 | 5.840 | 5.440 | 5.520 | 1,375,831 | -0.07(-1.25%) |
Nov 05, 2021 | 5.640 | 5.870 | 5.495 | 5.590 | 1,772,769 | -0.05(-0.89%) |
Nov 04, 2021 | 5.510 | 5.820 | 5.460 | 5.640 | 2,156,707 | +0.14(+2.55%) |
Nov 03, 2021 | 5.330 | 5.520 | 5.260 | 5.500 | 1,856,246 | +0.17(+3.19%) |
Nov 02, 2021 | 5.410 | 5.410 | 5.230 | 5.330 | 1,443,107 | -0.03(-0.56%) |