Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.830 | 1.980 | 1.930 | 3,817 | +0.03(+1.58%) | |
Jan 28, 2022 | 1.910 | 1.940 | 1.812 | 1.900 | 31,748 | -0.04(-2.06%) |
Jan 27, 2022 | 2.110 | 2.110 | 1.930 | 1.940 | 9,623 | -0.09(-4.43%) |
Jan 26, 2022 | 2.205 | 2.205 | 2.010 | 2.030 | 15,959 | -0.06(-2.87%) |
Jan 25, 2022 | 1.950 | 2.110 | 1.900 | 2.090 | 16,761 | +0.07(+3.47%) |
Jan 24, 2022 | 2.120 | 2.120 | 1.960 | 2.020 | 37,093 | -0.09(-4.27%) |
Jan 21, 2022 | 2.190 | 2.300 | 2.030 | 2.110 | 80,827 | -0.20(-8.66%) |
Jan 20, 2022 | 2.320 | 2.363 | 2.250 | 2.310 | 57,822 | +0.09(+4.05%) |
Jan 19, 2022 | 2.290 | 2.340 | 2.210 | 2.220 | 19,699 | -0.12(-5.13%) |
Jan 18, 2022 | 2.340 | 2.340 | 2.260 | 2.340 | 8,178 | -0.02(-0.85%) |
Jan 14, 2022 | 2.360 | 0 | -0.09(-3.77%) | |||
Jan 13, 2022 | 2.560 | 2.560 | 2.420 | 2.453 | 3,280 | -0.09(-3.44%) |
Jan 12, 2022 | 2.293 | 2.540 | 2.293 | 2.540 | 15,136 | +0.13(+5.39%) |
Jan 11, 2022 | 2.349 | 2.430 | 2.282 | 2.410 | 18,033 | +0.06(+2.55%) |
Jan 10, 2022 | 2.360 | 2.360 | 2.263 | 2.350 | 33,600 | -0.01(-0.42%) |
Jan 07, 2022 | 2.300 | 2.390 | 2.300 | 2.360 | 22,535 | +0.07(+3.06%) |
Jan 06, 2022 | 2.220 | 2.325 | 2.220 | 2.290 | 41,668 | +0.07(+3.03%) |
Jan 05, 2022 | 2.340 | 2.370 | 2.110 | 2.223 | 166,471 | -0.13(-5.42%) |
Jan 04, 2022 | 2.440 | 2.450 | 2.300 | 2.350 | 49,848 | -0.15(-6.00%) |
Jan 03, 2022 | 2.400 | 2.530 | 2.400 | 2.500 | 79,947 | +0.03(+1.21%) |
Dec 31, 2021 | 2.580 | 2.700 | 2.360 | 2.470 | 627,587 | -0.13(-5.00%) |
Dec 30, 2021 | 2.440 | 3.130 | 2.330 | 2.600 | 1,283,299 | +0.30(+13.04%) |
Dec 29, 2021 | 2.370 | 2.420 | 2.280 | 2.300 | 105,354 | -0.12(-4.96%) |
Dec 28, 2021 | 2.630 | 2.630 | 2.420 | 2.420 | 19,115 | -0.13(-5.10%) |
Dec 27, 2021 | 2.410 | 2.570 | 2.410 | 2.550 | 35,207 | +0.10(+4.08%) |
Dec 23, 2021 | 2.402 | 2.530 | 2.380 | 2.450 | 43,645 | +0.01(+0.41%) |
Dec 22, 2021 | 2.410 | 2.460 | 2.380 | 2.440 | 12,160 | +0.04(+1.67%) |
Dec 21, 2021 | 2.390 | 2.400 | 2.330 | 2.400 | 9,388 | +0.12(+5.26%) |
Dec 20, 2021 | 2.350 | 2.446 | 2.280 | 2.280 | 35,635 | -0.20(-8.06%) |
Dec 17, 2021 | 2.280 | 2.480 | 2.280 | 2.480 | 27,217 | +0.18(+7.83%) |
Dec 16, 2021 | 2.460 | 2.520 | 2.290 | 2.300 | 42,362 | -0.15(-6.12%) |
Dec 15, 2021 | 2.377 | 2.501 | 2.363 | 2.450 | 13,131 | +0.08(+3.59%) |
Dec 14, 2021 | 2.270 | 2.410 | 2.270 | 2.365 | 22,215 | +0.02(+0.64%) |
Dec 13, 2021 | 2.500 | 2.500 | 2.270 | 2.350 | 64,188 | -0.15(-6.00%) |
Dec 10, 2021 | 2.550 | 2.554 | 2.477 | 2.500 | 10,881 | -0.02(-0.79%) |
Dec 09, 2021 | 2.560 | 2.590 | 2.520 | 2.520 | 4,201 | -0.06(-2.33%) |
Dec 08, 2021 | 2.580 | 2.700 | 2.440 | 2.580 | 52,650 | +0.04(+1.57%) |
Dec 07, 2021 | 2.600 | 2.600 | 2.510 | 2.540 | 18,748 | +0.02(+0.79%) |
Dec 06, 2021 | 2.440 | 2.580 | 2.420 | 2.520 | 22,196 | -0.02(-0.79%) |
Dec 03, 2021 | 2.350 | 2.540 | 2.250 | 2.540 | 118,899 | +0.16(+6.72%) |
Dec 02, 2021 | 2.500 | 2.547 | 2.325 | 2.380 | 61,140 | -0.12(-4.80%) |
Dec 01, 2021 | 2.630 | 2.850 | 2.500 | 2.500 | 182,654 | -0.13(-4.94%) |
Nov 30, 2021 | 2.760 | 2.830 | 2.600 | 2.630 | 117,453 | -0.25(-8.68%) |
Nov 29, 2021 | 2.960 | 3.000 | 2.800 | 2.880 | 888,267 | -0.08(-2.70%) |
Nov 26, 2021 | 2.910 | 3.480 | 2.750 | 2.960 | 552,997 | -0.07(-2.31%) |
Nov 24, 2021 | 3.030 | 3.090 | 2.900 | 3.030 | 109,976 | +0.03(+1.00%) |
Nov 23, 2021 | 2.960 | 3.035 | 2.963 | 3.000 | 30,073 | -0.04(-1.32%) |
Nov 22, 2021 | 3.070 | 3.090 | 2.902 | 3.040 | 232,132 | -0.02(-0.65%) |
Nov 19, 2021 | 2.960 | 3.090 | 2.890 | 3.060 | 79,002 | +0.19(+6.62%) |
Nov 18, 2021 | 2.980 | 2.940 | 2.870 | 2.870 | 97,291 | -0.22(-7.12%) |
Nov 17, 2021 | 3.000 | 3.097 | 2.910 | 3.090 | 82,342 | +0.09(+3.00%) |
Nov 16, 2021 | 3.020 | 3.090 | 2.881 | 3.000 | 167,378 | -0.05(-1.64%) |
Nov 15, 2021 | 2.920 | 3.151 | 2.920 | 3.050 | 118,082 | +0.06(+2.01%) |
Nov 12, 2021 | 3.120 | 3.250 | 2.880 | 2.990 | 203,337 | -0.19(-5.97%) |
Nov 11, 2021 | 3.380 | 3.439 | 3.160 | 3.180 | 118,351 | -0.25(-7.29%) |
Nov 10, 2021 | 3.490 | 3.430 | 138,104 | -0.03(-0.87%) | ||
Nov 09, 2021 | 3.480 | 3.575 | 3.270 | 3.460 | 219,822 | +0.03(+0.87%) |
Nov 08, 2021 | 3.260 | 3.500 | 3.230 | 3.430 | 268,863 | +0.18(+5.54%) |
Nov 05, 2021 | 3.160 | 3.260 | 3.030 | 3.250 | 123,308 | +0.00(+0.00%) |
Nov 04, 2021 | 3.280 | 3.338 | 3.120 | 3.250 | 193,021 | -0.01(-0.31%) |
Nov 03, 2021 | 2.910 | 3.350 | 2.820 | 3.260 | 735,839 | +0.36(+12.41%) |
Nov 02, 2021 | 2.830 | 3.150 | 2.820 | 2.900 | 587,889 | +0.04(+1.40%) |