Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.810 | 1.880 | 1.760 | 1.850 | 15,745 | +0.03(+1.70%) |
Jan 28, 2022 | 1.700 | 1.819 | 1.700 | 1.819 | 3,657 | +0.05(+2.66%) |
Jan 27, 2022 | 1.730 | 1.820 | 1.700 | 1.772 | 7,915 | -0.03(-1.57%) |
Jan 26, 2022 | 1.750 | 1.880 | 1.710 | 1.800 | 13,435 | +0.07(+4.35%) |
Jan 25, 2022 | 1.600 | 1.728 | 1.600 | 1.725 | 6,795 | +0.11(+7.14%) |
Jan 24, 2022 | 1.850 | 1.880 | 1.554 | 1.610 | 81,106 | -0.25(-13.44%) |
Jan 21, 2022 | 2.130 | 2.130 | 1.860 | 1.860 | 50,140 | -0.27(-12.68%) |
Jan 20, 2022 | 1.980 | 2.140 | 1.954 | 2.130 | 13,429 | +0.06(+2.90%) |
Jan 19, 2022 | 2.289 | 2.289 | 2.050 | 2.070 | 15,398 | -0.13(-5.91%) |
Jan 18, 2022 | 2.250 | 2.276 | 2.150 | 2.200 | 6,617 | +0.01(+0.46%) |
Jan 14, 2022 | 2.190 | 0 | -0.06(-2.67%) | |||
Jan 13, 2022 | 2.340 | 2.440 | 2.250 | 2.250 | 21,685 | -0.10(-4.26%) |
Jan 12, 2022 | 2.400 | 2.400 | 2.300 | 2.350 | 7,121 | +0.10(+4.44%) |
Jan 11, 2022 | 2.390 | 2.390 | 2.155 | 2.250 | 2,031 | +0.03(+1.35%) |
Jan 10, 2022 | 2.250 | 2.440 | 2.150 | 2.220 | 8,195 | -0.07(-3.06%) |
Jan 07, 2022 | 2.450 | 2.450 | 2.280 | 2.290 | 3,005 | +0.02(+0.88%) |
Jan 06, 2022 | 2.300 | 2.390 | 2.270 | 2.270 | 7,929 | -0.12(-5.02%) |
Jan 05, 2022 | 2.440 | 2.470 | 2.280 | 2.390 | 21,174 | -0.05(-2.05%) |
Jan 04, 2022 | 2.310 | 2.450 | 2.220 | 2.440 | 88,012 | +0.16(+7.02%) |
Jan 03, 2022 | 2.230 | 2.470 | 2.150 | 2.280 | 285,284 | +0.02(+0.88%) |
Dec 31, 2021 | 2.300 | 2.330 | 2.240 | 2.260 | 19,692 | -0.08(-3.42%) |
Dec 30, 2021 | 2.130 | 2.370 | 2.130 | 2.340 | 55,158 | +0.16(+7.34%) |
Dec 29, 2021 | 2.151 | 2.388 | 2.150 | 2.180 | 122,023 | -0.10(-4.39%) |
Dec 28, 2021 | 2.400 | 2.400 | 2.160 | 2.280 | 43,306 | -0.03(-1.30%) |
Dec 27, 2021 | 2.426 | 2.428 | 2.264 | 2.310 | 7,397 | -0.02(-1.02%) |
Dec 23, 2021 | 2.280 | 2.360 | 2.260 | 2.334 | 13,916 | -0.07(-2.76%) |
Dec 22, 2021 | 2.410 | 2.420 | 2.250 | 2.400 | 16,919 | +0.07(+3.00%) |
Dec 21, 2021 | 2.387 | 2.400 | 2.310 | 2.330 | 36,837 | +0.04(+1.75%) |
Dec 20, 2021 | 2.130 | 2.400 | 2.130 | 2.290 | 25,603 | +0.07(+3.15%) |
Dec 17, 2021 | 2.209 | 2.280 | 2.195 | 2.220 | 14,365 | -0.01(-0.45%) |
Dec 16, 2021 | 2.210 | 2.380 | 2.170 | 2.230 | 81,342 | -0.02(-0.89%) |
Dec 15, 2021 | 2.130 | 2.260 | 2.070 | 2.250 | 50,678 | +0.08(+3.69%) |
Dec 14, 2021 | 2.040 | 2.200 | 2.040 | 2.170 | 15,253 | +0.09(+4.33%) |
Dec 13, 2021 | 2.180 | 2.310 | 2.070 | 2.080 | 50,150 | -0.16(-7.14%) |
Dec 10, 2021 | 2.130 | 2.320 | 2.130 | 2.240 | 56,336 | +0.12(+5.66%) |
Dec 09, 2021 | 2.280 | 2.333 | 2.120 | 2.120 | 27,929 | -0.16(-7.02%) |
Dec 08, 2021 | 2.210 | 2.280 | 2.193 | 2.280 | 51,210 | +0.07(+3.17%) |
Dec 07, 2021 | 2.050 | 2.290 | 2.050 | 2.210 | 51,656 | +0.10(+4.74%) |
Dec 06, 2021 | 2.050 | 2.120 | 1.920 | 2.110 | 111,043 | +0.06(+2.93%) |
Dec 03, 2021 | 2.150 | 2.365 | 2.040 | 2.050 | 344,981 | -0.19(-8.48%) |
Dec 02, 2021 | 2.330 | 2.550 | 2.170 | 2.240 | 389,123 | -0.13(-5.49%) |
Dec 01, 2021 | 2.680 | 2.800 | 2.310 | 2.370 | 429,967 | -0.29(-10.90%) |
Nov 30, 2021 | 3.360 | 3.360 | 2.650 | 2.660 | 633,967 | -0.75(-21.99%) |
Nov 29, 2021 | 3.480 | 3.670 | 3.200 | 3.410 | 1,370,969 | +0.01(+0.29%) |
Nov 26, 2021 | 3.100 | 3.690 | 3.040 | 3.400 | 1,109,889 | +0.04(+1.19%) |
Nov 24, 2021 | 3.140 | 3.400 | 3.080 | 3.360 | 254,371 | +0.30(+9.80%) |
Nov 23, 2021 | 3.070 | 3.200 | 2.960 | 3.060 | 236,203 | -0.06(-1.93%) |
Nov 22, 2021 | 2.690 | 3.270 | 2.600 | 3.120 | 726,483 | +0.38(+13.87%) |
Nov 19, 2021 | 2.770 | 2.800 | 2.640 | 2.740 | 142,776 | +0.04(+1.48%) |
Nov 18, 2021 | 2.920 | 2.750 | 2.680 | 2.700 | 103,265 | -0.28(-9.40%) |
Nov 17, 2021 | 2.780 | 2.990 | 2.700 | 2.980 | 111,707 | +0.11(+3.83%) |
Nov 16, 2021 | 2.760 | 2.927 | 2.660 | 2.870 | 171,540 | +0.16(+5.90%) |
Nov 15, 2021 | 2.700 | 2.828 | 2.560 | 2.710 | 155,033 | +0.05(+1.88%) |
Nov 12, 2021 | 2.820 | 2.910 | 2.610 | 2.660 | 164,754 | -0.15(-5.34%) |
Nov 11, 2021 | 2.983 | 3.073 | 2.750 | 2.810 | 152,919 | -0.12(-4.10%) |
Nov 10, 2021 | 3.100 | 2.930 | 117,815 | -0.17(-5.48%) | ||
Nov 09, 2021 | 3.000 | 3.238 | 2.917 | 3.100 | 219,057 | +0.08(+2.65%) |
Nov 08, 2021 | 2.850 | 3.162 | 2.840 | 3.020 | 142,994 | +0.13(+4.50%) |
Nov 05, 2021 | 3.010 | 3.070 | 2.800 | 2.890 | 115,736 | -0.13(-4.30%) |
Nov 04, 2021 | 2.790 | 3.180 | 2.790 | 3.020 | 334,275 | +0.16(+5.59%) |
Nov 03, 2021 | 2.820 | 2.877 | 2.740 | 2.860 | 106,306 | +0.04(+1.42%) |
Nov 02, 2021 | 2.940 | 2.990 | 2.740 | 2.820 | 244,044 | +0.09(+3.30%) |