Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.350 | 1.460 | 1.400 | 183,660 | +0.06(+4.48%) | |
Jan 28, 2022 | 1.340 | 1.390 | 1.270 | 1.340 | 137,402 | +0.07(+5.51%) |
Jan 27, 2022 | 1.320 | 1.350 | 1.240 | 1.270 | 100,917 | -0.07(-5.22%) |
Jan 26, 2022 | 1.480 | 1.480 | 1.320 | 1.340 | 119,755 | -0.08(-5.63%) |
Jan 25, 2022 | 1.330 | 1.470 | 1.332 | 1.420 | 109,380 | +0.05(+3.65%) |
Jan 24, 2022 | 1.310 | 1.390 | 1.160 | 1.370 | 240,355 | +0.02(+1.48%) |
Jan 21, 2022 | 1.430 | 1.530 | 1.330 | 1.350 | 182,157 | -0.11(-7.53%) |
Jan 20, 2022 | 1.500 | 1.580 | 1.460 | 1.460 | 192,128 | -0.03(-2.01%) |
Jan 19, 2022 | 1.500 | 1.560 | 1.456 | 1.490 | 149,882 | -0.01(-0.67%) |
Jan 18, 2022 | 1.510 | 1.590 | 1.500 | 1.500 | 152,830 | -0.08(-5.06%) |
Jan 14, 2022 | 1.580 | 0 | +0.02(+1.28%) | |||
Jan 13, 2022 | 1.590 | 1.612 | 1.520 | 1.560 | 134,196 | -0.02(-1.27%) |
Jan 12, 2022 | 1.690 | 1.730 | 1.560 | 1.580 | 291,922 | -0.07(-4.24%) |
Jan 11, 2022 | 1.710 | 1.850 | 1.640 | 1.650 | 752,605 | -0.06(-3.51%) |
Jan 10, 2022 | 1.670 | 1.710 | 1.490 | 1.710 | 273,398 | +0.05(+3.01%) |
Jan 07, 2022 | 1.880 | 1.920 | 1.650 | 1.660 | 616,391 | -0.13(-7.26%) |
Jan 06, 2022 | 1.990 | 2.150 | 1.700 | 1.790 | 3,578,838 | -0.21(-10.50%) |
Jan 05, 2022 | 2.220 | 2.220 | 2.000 | 2.000 | 490,971 | -0.20(-9.09%) |
Jan 04, 2022 | 2.470 | 2.470 | 2.060 | 2.200 | 989,687 | -0.18(-7.56%) |
Jan 03, 2022 | 2.390 | 2.470 | 2.320 | 2.380 | 292,486 | -0.05(-2.06%) |
Dec 31, 2021 | 2.540 | 2.540 | 2.346 | 2.430 | 251,333 | -0.07(-2.80%) |
Dec 30, 2021 | 2.520 | 2.690 | 2.483 | 2.500 | 337,510 | -0.03(-1.19%) |
Dec 29, 2021 | 2.640 | 2.700 | 2.530 | 2.530 | 279,200 | -0.08(-3.07%) |
Dec 28, 2021 | 2.950 | 2.993 | 2.600 | 2.610 | 482,420 | -0.34(-11.53%) |
Dec 27, 2021 | 3.160 | 3.200 | 2.900 | 2.950 | 393,602 | -0.26(-8.10%) |
Dec 23, 2021 | 2.980 | 3.290 | 2.980 | 3.210 | 968,462 | +0.21(+7.00%) |
Dec 22, 2021 | 3.050 | 3.180 | 2.940 | 3.000 | 317,533 | -0.08(-2.60%) |
Dec 21, 2021 | 3.170 | 3.450 | 3.010 | 3.080 | 950,964 | -0.06(-1.91%) |
Dec 20, 2021 | 3.660 | 3.669 | 3.060 | 3.140 | 762,606 | -0.55(-14.91%) |
Dec 17, 2021 | 4.180 | 4.200 | 3.690 | 3.690 | 820,558 | -0.50(-11.93%) |
Dec 16, 2021 | 4.190 | 4.350 | 3.990 | 4.190 | 469,038 | -0.06(-1.41%) |
Dec 15, 2021 | 4.090 | 4.280 | 4.020 | 4.250 | 455,071 | +0.16(+3.91%) |
Dec 14, 2021 | 4.800 | 4.830 | 4.000 | 4.090 | 586,361 | -0.80(-16.36%) |
Dec 13, 2021 | 4.730 | 5.150 | 4.650 | 4.890 | 717,760 | +0.11(+2.30%) |
Dec 10, 2021 | 4.490 | 4.830 | 4.470 | 4.780 | 314,767 | +0.31(+6.94%) |
Dec 09, 2021 | 4.580 | 4.880 | 4.420 | 4.470 | 859,157 | -0.05(-1.11%) |
Dec 08, 2021 | 4.610 | 4.750 | 4.460 | 4.520 | 475,902 | -0.20(-4.24%) |
Dec 07, 2021 | 4.350 | 4.850 | 4.350 | 4.720 | 302,380 | +0.32(+7.27%) |
Dec 06, 2021 | 4.380 | 4.590 | 4.125 | 4.400 | 508,528 | -0.07(-1.57%) |
Dec 03, 2021 | 5.030 | 5.370 | 4.430 | 4.470 | 480,808 | -0.49(-9.88%) |
Dec 02, 2021 | 4.710 | 5.190 | 4.380 | 4.960 | 997,672 | -0.02(-0.40%) |
Dec 01, 2021 | 5.370 | 5.370 | 4.910 | 4.980 | 969,764 | -0.74(-12.94%) |
Nov 30, 2021 | 6.600 | 7.140 | 5.040 | 5.720 | 16,838,948 | +0.51(+9.79%) |
Nov 29, 2021 | 5.010 | 5.770 | 5.010 | 5.210 | 1,006,256 | -0.02(-0.38%) |
Nov 26, 2021 | 4.700 | 5.430 | 4.630 | 5.230 | 1,156,282 | +0.18(+3.56%) |
Nov 24, 2021 | 5.000 | 5.250 | 4.450 | 5.050 | 1,871,355 | -0.69(-12.02%) |
Nov 23, 2021 | 4.020 | 6.770 | 4.000 | 5.740 | 17,861,082 | +1.73(+42.96%) |
Nov 22, 2021 | 4.440 | 4.469 | 4.000 | 4.015 | 261,344 | -0.38(-8.54%) |
Nov 19, 2021 | 4.560 | 4.795 | 4.300 | 4.390 | 151,985 | -0.28(-6.00%) |
Nov 18, 2021 | 4.870 | 4.784 | 4.410 | 4.670 | 588,975 | -0.27(-5.47%) |
Nov 17, 2021 | 4.750 | 5.100 | 4.530 | 4.940 | 331,252 | +0.10(+2.07%) |
Nov 16, 2021 | 4.320 | 4.950 | 4.000 | 4.840 | 800,809 | +0.38(+8.52%) |
Nov 15, 2021 | 4.610 | 4.720 | 4.300 | 4.460 | 206,657 | -0.21(-4.50%) |
Nov 12, 2021 | 4.720 | 4.740 | 4.520 | 4.670 | 196,733 | -0.03(-0.64%) |
Nov 11, 2021 | 4.950 | 5.159 | 4.640 | 4.700 | 338,965 | -0.28(-5.62%) |
Nov 10, 2021 | 5.150 | 4.980 | 1,456,320 | -0.19(-3.68%) | ||
Nov 09, 2021 | 5.120 | 5.500 | 4.940 | 5.170 | 563,505 | -0.08(-1.52%) |
Nov 08, 2021 | 5.180 | 5.260 | 4.820 | 5.250 | 799,571 | +0.15(+2.94%) |
Nov 05, 2021 | 5.060 | 5.360 | 4.710 | 5.100 | 1,585,283 | -0.26(-4.85%) |
Nov 04, 2021 | 4.510 | 8.000 | 4.450 | 5.360 | 43,168,192 | +0.86(+19.11%) |
Nov 03, 2021 | 4.090 | 4.750 | 4.000 | 4.500 | 1,200,708 | +0.39(+9.49%) |
Nov 02, 2021 | 4.100 | 4.190 | 3.925 | 4.110 | 285,411 | -0.07(-1.67%) |