Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.600 | 1.700 | 1.550 | 1.600 | 340,458 | +0.04(+2.56%) |
Jan 28, 2022 | 1.450 | 1.570 | 1.440 | 1.560 | 354,245 | +0.15(+10.64%) |
Jan 27, 2022 | 1.390 | 1.450 | 1.390 | 1.410 | 147,468 | +0.04(+2.92%) |
Jan 26, 2022 | 1.430 | 1.450 | 1.370 | 1.370 | 176,438 | -0.06(-4.20%) |
Jan 25, 2022 | 1.440 | 1.450 | 1.370 | 1.430 | 146,580 | +0.01(+0.70%) |
Jan 24, 2022 | 1.440 | 1.440 | 1.310 | 1.420 | 469,576 | -0.04(-2.74%) |
Jan 21, 2022 | 1.510 | 1.510 | 1.430 | 1.460 | 290,209 | -0.05(-3.31%) |
Jan 20, 2022 | 1.520 | 1.540 | 1.490 | 1.510 | 247,871 | +0.02(+1.34%) |
Jan 19, 2022 | 1.490 | 1.560 | 1.480 | 1.490 | 166,594 | +0.00(+0.00%) |
Jan 18, 2022 | 1.600 | 1.620 | 1.480 | 1.490 | 257,541 | -0.07(-4.49%) |
Jan 17, 2022 | 1.530 | 1.590 | 1.490 | 1.560 | 358,770 | +0.06(+4.00%) |
Jan 14, 2022 | 1.530 | 1.550 | 1.450 | 1.500 | 268,159 | -0.03(-1.96%) |
Jan 13, 2022 | 1.560 | 1.600 | 1.470 | 1.530 | 385,228 | -0.07(-4.38%) |
Jan 12, 2022 | 1.650 | 1.700 | 1.590 | 1.600 | 225,697 | -0.10(-5.88%) |
Jan 11, 2022 | 1.550 | 1.710 | 1.410 | 1.700 | 1,448,505 | +0.14(+8.97%) |
Jan 10, 2022 | 2.140 | 2.140 | 1.490 | 1.560 | 4,466,394 | -0.56(-26.42%) |
Jan 07, 2022 | 2.210 | 2.220 | 2.040 | 2.120 | 1,404,767 | +0.03(+1.44%) |
Jan 06, 2022 | 2.030 | 2.170 | 2.010 | 2.090 | 1,379,611 | +0.13(+6.63%) |
Jan 05, 2022 | 1.920 | 2.080 | 1.870 | 1.960 | 1,019,994 | +0.03(+1.55%) |
Jan 04, 2022 | 1.910 | 1.980 | 1.870 | 1.930 | 435,466 | +0.11(+6.04%) |
Dec 31, 2021 | 1.820 | 1.820 | 1.820 | 0 | -0.05(-2.67%) | |
Dec 30, 2021 | 1.950 | 1.970 | 1.870 | 1.870 | 401,287 | -0.07(-3.61%) |
Dec 29, 2021 | 1.870 | 1.950 | 1.820 | 1.940 | 517,571 | +0.04(+2.11%) |
Dec 24, 2021 | 1.900 | 1.900 | 1.900 | 0 | +0.13(+7.34%) | |
Dec 23, 2021 | 1.560 | 1.770 | 1.530 | 1.770 | 1,107,105 | +0.22(+14.19%) |
Dec 22, 2021 | 1.500 | 1.560 | 1.500 | 1.550 | 163,252 | +0.07(+4.73%) |
Dec 21, 2021 | 1.520 | 1.520 | 1.480 | 1.480 | 105,348 | -0.05(-3.27%) |
Dec 20, 2021 | 1.510 | 1.580 | 1.430 | 1.530 | 194,740 | -0.02(-1.29%) |
Dec 17, 2021 | 1.500 | 1.570 | 1.440 | 1.550 | 418,769 | +0.06(+4.03%) |
Dec 16, 2021 | 1.430 | 1.490 | 1.430 | 1.490 | 199,494 | +0.11(+7.97%) |
Dec 15, 2021 | 1.410 | 1.410 | 1.350 | 1.380 | 111,175 | -0.05(-3.50%) |
Dec 14, 2021 | 1.410 | 1.430 | 1.370 | 1.430 | 203,453 | +0.02(+1.42%) |
Dec 13, 2021 | 1.430 | 1.460 | 1.370 | 1.410 | 332,621 | -0.02(-1.40%) |
Dec 10, 2021 | 1.330 | 1.430 | 1.300 | 1.430 | 236,554 | +0.11(+8.33%) |
Dec 09, 2021 | 1.300 | 1.330 | 1.290 | 1.320 | 90,846 | +0.00(+0.00%) |
Dec 08, 2021 | 1.310 | 1.340 | 1.290 | 1.320 | 66,874 | +0.00(+0.00%) |
Dec 07, 2021 | 1.300 | 1.320 | 1.280 | 1.320 | 88,900 | +0.00(+0.00%) |
Dec 06, 2021 | 1.320 | 1.340 | 1.270 | 1.320 | 136,000 | +0.04(+3.13%) |
Dec 03, 2021 | 1.340 | 1.340 | 1.270 | 1.280 | 132,205 | -0.04(-3.03%) |
Dec 02, 2021 | 1.300 | 1.330 | 1.260 | 1.320 | 95,370 | +0.03(+2.33%) |
Dec 01, 2021 | 1.270 | 1.300 | 1.260 | 1.290 | 99,598 | -0.01(-0.77%) |
Nov 30, 2021 | 1.320 | 1.340 | 1.250 | 1.300 | 302,942 | -0.06(-4.41%) |
Nov 29, 2021 | 1.340 | 1.370 | 1.310 | 1.360 | 225,031 | +0.04(+3.03%) |
Nov 26, 2021 | 1.350 | 1.350 | 1.290 | 1.320 | 127,270 | -0.03(-2.22%) |
Nov 25, 2021 | 1.370 | 1.370 | 1.320 | 1.350 | 166,933 | -0.02(-1.46%) |
Nov 24, 2021 | 1.380 | 1.380 | 1.340 | 1.370 | 49,185 | +0.00(+0.00%) |
Nov 23, 2021 | 1.390 | 1.390 | 1.340 | 1.370 | 81,831 | +0.00(+0.00%) |
Nov 22, 2021 | 1.380 | 1.380 | 1.330 | 1.370 | 92,792 | +0.01(+0.74%) |
Nov 19, 2021 | 1.350 | 1.370 | 1.320 | 1.360 | 115,293 | +0.03(+2.26%) |
Nov 18, 2021 | 1.370 | 1.340 | 1.280 | 1.330 | 283,736 | -0.04(-2.92%) |
Nov 17, 2021 | 1.370 | 1.380 | 1.310 | 1.370 | 121,380 | +0.01(+0.74%) |
Nov 16, 2021 | 1.500 | 1.500 | 1.310 | 1.360 | 321,314 | -0.12(-8.11%) |
Nov 15, 2021 | 1.520 | 1.520 | 1.450 | 1.480 | 69,812 | -0.02(-1.33%) |
Nov 12, 2021 | 1.540 | 1.600 | 1.480 | 1.500 | 177,388 | -0.04(-2.60%) |
Nov 11, 2021 | 1.420 | 1.620 | 1.420 | 1.540 | 542,516 | +0.12(+8.45%) |
Nov 10, 2021 | 1.410 | 1.420 | 89,897 | +0.01(+0.71%) | ||
Nov 09, 2021 | 1.440 | 1.440 | 1.360 | 1.410 | 181,947 | -0.02(-1.40%) |
Nov 08, 2021 | 1.320 | 1.450 | 1.320 | 1.430 | 519,700 | +0.12(+9.16%) |
Nov 05, 2021 | 1.290 | 1.310 | 1.270 | 1.310 | 221,400 | +0.02(+1.55%) |
Nov 04, 2021 | 1.260 | 1.290 | 1.250 | 1.290 | 138,873 | +0.04(+3.20%) |
Nov 03, 2021 | 1.270 | 1.270 | 1.240 | 1.250 | 66,865 | -0.01(-0.79%) |
Nov 02, 2021 | 1.250 | 1.270 | 1.250 | 1.260 | 88,934 | +0.01(+0.80%) |