Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.900 | 2.050 | 307,254 | +0.15(+7.89%) | ||
Jan 28, 2022 | 1.930 | 1.950 | 1.820 | 1.900 | 162,915 | -0.08(-4.04%) |
Jan 27, 2022 | 1.950 | 2.000 | 1.930 | 1.980 | 819,500 | +0.06(+3.13%) |
Jan 26, 2022 | 2.010 | 2.045 | 1.840 | 1.920 | 183,180 | -0.05(-2.54%) |
Jan 25, 2022 | 1.960 | 1.975 | 1.860 | 1.970 | 171,868 | -0.03(-1.50%) |
Jan 24, 2022 | 2.000 | 2.000 | 1.840 | 2.000 | 482,833 | -0.03(-1.48%) |
Jan 21, 2022 | 2.080 | 2.091 | 2.000 | 2.030 | 212,249 | -0.04(-1.93%) |
Jan 20, 2022 | 2.180 | 2.190 | 2.060 | 2.070 | 462,090 | -0.06(-2.82%) |
Jan 19, 2022 | 2.110 | 2.180 | 2.070 | 2.130 | 93,087 | +0.03(+1.43%) |
Jan 18, 2022 | 2.110 | 2.150 | 2.080 | 2.100 | 208,053 | +0.00(+0.00%) |
Jan 14, 2022 | 2.100 | 0 | -0.02(-0.94%) | |||
Jan 13, 2022 | 2.240 | 2.240 | 2.100 | 2.120 | 220,556 | -0.12(-5.36%) |
Jan 12, 2022 | 2.320 | 2.340 | 2.220 | 2.240 | 279,948 | +0.00(+0.00%) |
Jan 11, 2022 | 2.210 | 2.250 | 2.180 | 2.240 | 473,136 | +0.06(+2.52%) |
Jan 10, 2022 | 2.230 | 2.250 | 2.160 | 2.185 | 322,339 | -0.04(-1.58%) |
Jan 07, 2022 | 2.210 | 2.320 | 2.200 | 2.220 | 168,981 | +0.03(+1.37%) |
Jan 06, 2022 | 2.180 | 2.300 | 2.140 | 2.190 | 252,498 | +0.01(+0.46%) |
Jan 05, 2022 | 2.340 | 2.520 | 2.140 | 2.180 | 375,550 | -0.21(-8.79%) |
Jan 04, 2022 | 2.490 | 2.508 | 2.310 | 2.390 | 177,297 | -0.09(-3.63%) |
Jan 03, 2022 | 2.450 | 2.530 | 2.420 | 2.480 | 267,786 | +0.06(+2.48%) |
Dec 31, 2021 | 2.410 | 2.530 | 2.400 | 2.420 | 191,998 | -0.01(-0.41%) |
Dec 30, 2021 | 2.270 | 2.530 | 2.270 | 2.430 | 269,661 | +0.14(+6.11%) |
Dec 29, 2021 | 2.320 | 2.380 | 2.280 | 2.290 | 172,237 | -0.03(-1.29%) |
Dec 28, 2021 | 2.390 | 2.480 | 2.300 | 2.320 | 106,587 | -0.10(-4.13%) |
Dec 27, 2021 | 2.470 | 2.500 | 2.420 | 2.420 | 158,327 | -0.03(-1.22%) |
Dec 23, 2021 | 2.360 | 2.470 | 2.320 | 2.450 | 285,096 | +0.12(+5.15%) |
Dec 22, 2021 | 2.290 | 2.440 | 2.280 | 2.330 | 379,836 | +0.04(+1.75%) |
Dec 21, 2021 | 2.300 | 2.380 | 2.260 | 2.290 | 340,039 | +0.07(+3.15%) |
Dec 20, 2021 | 2.270 | 2.310 | 2.200 | 2.220 | 472,108 | -0.16(-6.72%) |
Dec 17, 2021 | 2.160 | 2.380 | 2.160 | 2.380 | 2,976,661 | +0.13(+5.78%) |
Dec 16, 2021 | 2.310 | 2.430 | 2.220 | 2.250 | 679,320 | -0.08(-3.43%) |
Dec 15, 2021 | 2.440 | 2.510 | 2.300 | 2.330 | 945,795 | -0.14(-5.67%) |
Dec 14, 2021 | 2.430 | 2.470 | 2.335 | 2.470 | 1,140,913 | +0.16(+6.92%) |
Dec 13, 2021 | 3.170 | 3.180 | 2.280 | 2.310 | 1,960,998 | -1.02(-30.63%) |
Dec 10, 2021 | 3.410 | 3.450 | 3.310 | 3.330 | 147,296 | -0.05(-1.48%) |
Dec 09, 2021 | 3.380 | 3.560 | 3.380 | 3.380 | 262,457 | -0.06(-1.74%) |
Dec 08, 2021 | 3.310 | 3.575 | 3.150 | 3.440 | 257,745 | +0.14(+4.24%) |
Dec 07, 2021 | 3.150 | 3.410 | 3.070 | 3.300 | 325,159 | +0.17(+5.43%) |
Dec 06, 2021 | 2.880 | 3.220 | 2.750 | 3.130 | 340,489 | +0.22(+7.56%) |
Dec 03, 2021 | 3.070 | 3.080 | 2.880 | 2.910 | 285,692 | -0.22(-7.03%) |
Dec 02, 2021 | 3.140 | 3.250 | 3.080 | 3.130 | 117,190 | +0.00(+0.00%) |
Dec 01, 2021 | 3.200 | 3.350 | 3.090 | 3.130 | 360,089 | +0.10(+3.30%) |
Nov 30, 2021 | 3.310 | 3.310 | 3.030 | 3.030 | 358,186 | -0.31(-9.28%) |
Nov 29, 2021 | 3.500 | 3.545 | 3.320 | 3.340 | 199,160 | -0.17(-4.84%) |
Nov 26, 2021 | 3.450 | 3.650 | 3.450 | 3.510 | 227,906 | +0.00(+0.00%) |
Nov 24, 2021 | 3.510 | 3.600 | 3.290 | 3.510 | 524,291 | -0.57(-13.97%) |
Nov 23, 2021 | 4.240 | 4.270 | 4.050 | 4.080 | 170,142 | -0.16(-3.77%) |
Nov 22, 2021 | 4.130 | 4.290 | 4.110 | 4.240 | 95,552 | +0.13(+3.16%) |
Nov 19, 2021 | 4.340 | 4.354 | 4.090 | 4.110 | 92,796 | -0.16(-3.75%) |
Nov 18, 2021 | 4.500 | 4.295 | 4.250 | 4.270 | 135,829 | -0.22(-4.90%) |
Nov 17, 2021 | 4.540 | 4.540 | 4.380 | 4.490 | 53,057 | -0.05(-1.10%) |
Nov 16, 2021 | 4.660 | 4.660 | 4.500 | 4.540 | 46,930 | -0.09(-1.94%) |
Nov 15, 2021 | 4.700 | 4.750 | 4.620 | 4.630 | 69,482 | +0.00(+0.00%) |
Nov 12, 2021 | 4.560 | 4.660 | 4.415 | 4.630 | 103,554 | +0.17(+3.81%) |
Nov 11, 2021 | 4.670 | 4.715 | 4.360 | 4.460 | 281,900 | -0.13(-2.83%) |
Nov 10, 2021 | 4.840 | 4.590 | 79,595 | -0.20(-4.18%) | ||
Nov 09, 2021 | 4.700 | 4.830 | 4.610 | 4.790 | 156,284 | +0.07(+1.48%) |
Nov 08, 2021 | 4.650 | 4.750 | 4.630 | 4.720 | 37,365 | +0.09(+1.94%) |
Nov 05, 2021 | 4.910 | 4.910 | 4.550 | 4.630 | 87,012 | -0.25(-5.12%) |
Nov 04, 2021 | 4.730 | 4.960 | 4.730 | 4.880 | 170,702 | +0.18(+3.83%) |
Nov 03, 2021 | 4.620 | 4.727 | 4.560 | 4.700 | 48,189 | +0.10(+2.17%) |
Nov 02, 2021 | 4.720 | 4.720 | 4.480 | 4.600 | 88,135 | -0.14(-2.95%) |