Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.330 | 2.500 | 2.200 | 2.500 | 141,881 | +0.25(+11.11%) |
Dec 30, 2021 | 1.940 | 2.250 | 1.930 | 2.250 | 54,523 | +0.24(+11.94%) |
Dec 29, 2021 | 1.780 | 2.010 | 1.600 | 2.010 | 52,041 | +0.23(+12.80%) |
Dec 28, 2021 | 1.830 | 1.875 | 1.700 | 1.782 | 24,914 | -0.11(-5.72%) |
Dec 27, 2021 | 1.900 | 1.900 | 1.830 | 1.890 | 7,453 | -0.08(-4.06%) |
Dec 23, 2021 | 1.860 | 1.980 | 1.810 | 1.970 | 13,880 | +0.10(+5.35%) |
Dec 22, 2021 | 1.688 | 1.900 | 1.688 | 1.870 | 41,986 | +0.08(+4.47%) |
Dec 21, 2021 | 1.968 | 1.968 | 1.755 | 1.790 | 1,235 | +0.02(+1.13%) |
Dec 20, 2021 | 1.650 | 1.770 | 1.650 | 1.770 | 18,179 | +0.01(+0.57%) |
Dec 17, 2021 | 1.860 | 1.860 | 1.760 | 1.760 | 4,649 | -0.09(-4.86%) |
Dec 16, 2021 | 1.800 | 1.925 | 1.800 | 1.850 | 3,125 | +0.00(+0.00%) |
Dec 15, 2021 | 1.800 | 1.850 | 1.760 | 1.850 | 5,224 | -0.07(-3.67%) |
Dec 14, 2021 | 1.890 | 1.989 | 1.770 | 1.920 | 15,335 | -0.08(-3.98%) |
Dec 13, 2021 | 2.050 | 2.090 | 1.940 | 2.000 | 9,880 | +0.02(+1.01%) |
Dec 10, 2021 | 1.990 | 1.990 | 1.980 | 1.980 | 5,542 | -0.02(-1.00%) |
Dec 09, 2021 | 2.040 | 2.040 | 1.930 | 2.000 | 9,701 | -0.01(-0.50%) |
Dec 08, 2021 | 1.870 | 2.090 | 1.870 | 2.010 | 13,687 | +0.13(+6.91%) |
Dec 07, 2021 | 1.850 | 2.120 | 1.848 | 1.880 | 13,545 | +0.03(+1.62%) |
Dec 06, 2021 | 1.900 | 1.900 | 1.810 | 1.850 | 71,240 | -0.11(-5.61%) |
Dec 03, 2021 | 2.120 | 2.120 | 1.790 | 1.960 | 14,869 | -0.12(-5.77%) |
Dec 02, 2021 | 2.120 | 2.240 | 2.060 | 2.080 | 7,334 | +0.05(+2.46%) |
Dec 01, 2021 | 2.640 | 2.640 | 2.020 | 2.030 | 73,542 | -0.62(-23.40%) |
Nov 30, 2021 | 2.170 | 2.650 | 1.900 | 2.650 | 303,787 | +0.46(+21.00%) |
Nov 29, 2021 | 2.160 | 2.380 | 2.115 | 2.190 | 28,816 | -0.07(-3.10%) |
Nov 26, 2021 | 2.050 | 2.500 | 2.010 | 2.260 | 32,333 | +0.01(+0.44%) |
Nov 24, 2021 | 2.300 | 2.300 | 2.081 | 2.250 | 115,298 | +0.02(+0.77%) |
Nov 23, 2021 | 2.400 | 2.410 | 2.200 | 2.233 | 136,773 | -0.23(-9.23%) |
Nov 22, 2021 | 2.510 | 2.600 | 2.300 | 2.460 | 104,855 | +0.19(+8.37%) |
Nov 19, 2021 | 1.950 | 2.280 | 1.820 | 2.270 | 168,261 | +0.39(+20.74%) |
Nov 18, 2021 | 1.950 | 1.880 | 1.740 | 1.880 | 44,650 | -0.02(-1.05%) |
Nov 17, 2021 | 1.660 | 1.950 | 1.640 | 1.900 | 70,925 | +0.32(+20.25%) |
Nov 16, 2021 | 1.540 | 1.643 | 1.500 | 1.580 | 39,137 | -0.08(-4.82%) |
Nov 15, 2021 | 1.540 | 1.660 | 1.520 | 1.660 | 30,429 | +0.21(+14.38%) |
Nov 12, 2021 | 1.590 | 1.590 | 1.450 | 1.451 | 12,585 | -0.05(-3.25%) |
Nov 11, 2021 | 1.380 | 1.500 | 1.360 | 1.500 | 34,778 | +0.08(+5.63%) |
Nov 10, 2021 | 1.570 | 1.420 | 32,634 | -0.15(-9.55%) | ||
Nov 09, 2021 | 1.510 | 1.600 | 1.440 | 1.570 | 62,819 | +0.24(+18.04%) |
Nov 08, 2021 | 1.240 | 1.330 | 1.240 | 1.330 | 12,984 | +0.09(+7.07%) |
Nov 05, 2021 | 1.140 | 1.242 | 1.140 | 1.242 | 20,244 | +0.07(+6.18%) |
Nov 04, 2021 | 1.260 | 1.260 | 1.160 | 1.170 | 14,145 | -0.10(-7.87%) |
Nov 03, 2021 | 1.350 | 1.350 | 1.250 | 1.270 | 7,515 | +0.05(+4.10%) |
Nov 02, 2021 | 1.372 | 1.375 | 1.180 | 1.220 | 16,879 | -0.07(-5.43%) |
Nov 01, 2021 | 1.530 | 1.550 | 1.250 | 1.290 | 27,627 | -0.26(-16.77%) |
Oct 29, 2021 | 1.350 | 1.550 | 1.260 | 1.550 | 192,214 | +0.17(+12.32%) |
Oct 28, 2021 | 1.320 | 1.390 | 1.280 | 1.380 | 11,235 | +0.13(+10.40%) |
Oct 27, 2021 | 1.190 | 1.266 | 1.152 | 1.250 | 10,500 | +0.00(+0.01%) |
Oct 26, 2021 | 1.440 | 1.250 | 22,996 | +0.01(+0.80%) | ||
Oct 25, 2021 | 1.190 | 1.260 | 1.190 | 1.240 | 13,055 | +0.04(+3.33%) |
Oct 22, 2021 | 1.230 | 1.230 | 1.180 | 1.200 | 6,016 | +0.01(+0.84%) |
Oct 21, 2021 | 1.200 | 1.200 | 1.170 | 1.190 | 6,718 | +0.03(+2.60%) |
Oct 20, 2021 | 1.100 | 1.160 | 1.100 | 1.160 | 34,003 | +0.08(+7.39%) |
Oct 19, 2021 | 1.080 | 1.120 | 1.055 | 1.080 | 21,129 | +0.02(+1.89%) |
Oct 18, 2021 | 1.040 | 1.080 | 1.010 | 1.060 | 50,577 | +0.04(+3.92%) |
Oct 15, 2021 | 1.100 | 1.100 | 1.010 | 1.020 | 97,751 | -0.05(-4.67%) |
Oct 14, 2021 | 1.190 | 1.190 | 1.010 | 1.070 | 114,942 | +0.04(+3.88%) |
Oct 13, 2021 | 1.000 | 1.110 | 1.000 | 1.030 | 37,261 | -0.02(-1.90%) |
Oct 12, 2021 | 1.060 | 1.108 | 1.000 | 1.050 | 91,248 | -0.01(-0.94%) |
Oct 11, 2021 | 1.120 | 1.430 | 1.060 | 1.060 | 53,970 | -0.05(-4.50%) |
Oct 08, 2021 | 1.260 | 1.440 | 1.110 | 1.110 | 56,739 | -0.21(-15.91%) |
Oct 07, 2021 | 1.430 | 1.500 | 1.320 | 1.320 | 20,118 | -0.07(-5.04%) |
Oct 06, 2021 | 1.520 | 1.520 | 1.320 | 1.390 | 68,171 | -0.13(-8.55%) |
Oct 05, 2021 | 1.200 | 1.560 | 1.200 | 1.520 | 96,859 | +0.27(+21.60%) |
Oct 04, 2021 | 1.330 | 1.450 | 1.250 | 1.250 | 29,864 | -0.10(-7.41%) |