Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.700 | 1.780 | 1.610 | 1.730 | 366,698 | +0.01(+0.58%) |
Dec 30, 2021 | 1.710 | 1.720 | 1.670 | 1.720 | 272,478 | +0.04(+2.38%) |
Dec 29, 2021 | 1.920 | 1.970 | 1.660 | 1.680 | 853,295 | -0.32(-16.00%) |
Dec 28, 2021 | 1.980 | 2.340 | 1.880 | 2.000 | 12,950,734 | +0.16(+8.70%) |
Dec 27, 2021 | 1.710 | 1.870 | 1.710 | 1.840 | 1,590,808 | +0.12(+6.98%) |
Dec 23, 2021 | 1.690 | 1.770 | 1.656 | 1.720 | 187,617 | +0.02(+1.18%) |
Dec 22, 2021 | 1.750 | 1.750 | 1.698 | 1.700 | 46,858 | -0.02(-1.16%) |
Dec 21, 2021 | 1.670 | 1.740 | 1.650 | 1.720 | 99,128 | +0.05(+2.99%) |
Dec 20, 2021 | 1.755 | 1.784 | 1.640 | 1.670 | 55,679 | -0.07(-4.02%) |
Dec 17, 2021 | 1.780 | 1.813 | 1.700 | 1.740 | 15,927 | -0.07(-3.87%) |
Dec 16, 2021 | 1.800 | 1.900 | 1.780 | 1.810 | 20,706 | -0.02(-1.09%) |
Dec 15, 2021 | 1.760 | 1.835 | 1.670 | 1.830 | 52,858 | +0.08(+4.57%) |
Dec 14, 2021 | 1.770 | 1.840 | 1.740 | 1.750 | 13,998 | -0.12(-6.42%) |
Dec 13, 2021 | 1.880 | 1.940 | 1.870 | 1.870 | 27,587 | -0.02(-1.06%) |
Dec 10, 2021 | 1.890 | 1.930 | 1.830 | 1.890 | 10,271 | +0.06(+3.28%) |
Dec 09, 2021 | 1.870 | 1.870 | 1.830 | 1.830 | 11,920 | -0.01(-0.54%) |
Dec 08, 2021 | 1.800 | 1.910 | 1.800 | 1.840 | 38,817 | +0.05(+2.79%) |
Dec 07, 2021 | 1.770 | 1.800 | 1.770 | 1.790 | 4,422 | +0.06(+3.47%) |
Dec 06, 2021 | 1.720 | 1.730 | 1.660 | 1.730 | 43,227 | -0.02(-1.14%) |
Dec 03, 2021 | 1.850 | 1.850 | 1.720 | 1.750 | 46,976 | -0.09(-4.89%) |
Dec 02, 2021 | 1.870 | 1.880 | 1.810 | 1.840 | 26,741 | +0.01(+0.55%) |
Dec 01, 2021 | 1.880 | 1.900 | 1.830 | 1.830 | 30,160 | -0.05(-2.66%) |
Nov 30, 2021 | 1.940 | 1.940 | 1.875 | 1.880 | 37,807 | -0.05(-2.59%) |
Nov 29, 2021 | 1.940 | 1.970 | 1.930 | 1.930 | 11,238 | +0.00(+0.00%) |
Nov 26, 2021 | 1.900 | 1.940 | 1.900 | 1.930 | 10,409 | -0.03(-1.53%) |
Nov 24, 2021 | 1.930 | 1.970 | 1.900 | 1.960 | 18,982 | +0.03(+1.55%) |
Nov 23, 2021 | 1.940 | 1.950 | 1.920 | 1.930 | 12,749 | -0.01(-0.52%) |
Nov 22, 2021 | 1.970 | 1.970 | 1.920 | 1.940 | 72,269 | -0.01(-0.51%) |
Nov 19, 2021 | 1.920 | 1.974 | 1.920 | 1.950 | 26,652 | +0.02(+1.04%) |
Nov 18, 2021 | 2.020 | 1.960 | 1.930 | 1.930 | 52,859 | -0.09(-4.46%) |
Nov 17, 2021 | 2.030 | 2.082 | 1.984 | 2.020 | 47,802 | -0.03(-1.46%) |
Nov 16, 2021 | 2.020 | 2.100 | 2.000 | 2.050 | 59,711 | +0.02(+0.99%) |
Nov 15, 2021 | 2.170 | 2.170 | 2.000 | 2.030 | 85,368 | -0.14(-6.45%) |
Nov 12, 2021 | 2.220 | 2.275 | 2.160 | 2.170 | 33,266 | -0.02(-0.91%) |
Nov 11, 2021 | 2.180 | 2.280 | 2.170 | 2.190 | 29,498 | +0.00(+0.00%) |
Nov 10, 2021 | 2.230 | 2.190 | 34,544 | -0.07(-3.10%) | ||
Nov 09, 2021 | 2.260 | 2.280 | 2.220 | 2.260 | 15,038 | -0.02(-0.88%) |
Nov 08, 2021 | 2.230 | 2.300 | 2.225 | 2.280 | 136,108 | +0.04(+1.79%) |
Nov 05, 2021 | 2.240 | 2.270 | 2.179 | 2.240 | 26,904 | +0.01(+0.45%) |
Nov 04, 2021 | 2.250 | 2.300 | 2.210 | 2.230 | 32,532 | -0.03(-1.33%) |
Nov 03, 2021 | 2.240 | 2.300 | 2.230 | 2.260 | 12,741 | +0.02(+0.89%) |
Nov 02, 2021 | 2.190 | 2.250 | 2.190 | 2.240 | 19,228 | +0.02(+0.90%) |
Nov 01, 2021 | 2.220 | 2.250 | 2.230 | 2.220 | 27,626 | -0.01(-0.45%) |
Oct 29, 2021 | 2.210 | 2.250 | 2.200 | 2.230 | 18,904 | +0.01(+0.45%) |
Oct 28, 2021 | 2.170 | 2.250 | 2.170 | 2.220 | 26,395 | +0.04(+1.83%) |
Oct 27, 2021 | 2.200 | 2.220 | 2.160 | 2.180 | 38,614 | -0.03(-1.36%) |
Oct 26, 2021 | 2.200 | 2.210 | 22,795 | -0.01(-0.45%) | ||
Oct 25, 2021 | 2.160 | 2.260 | 2.160 | 2.220 | 27,218 | +0.04(+1.83%) |
Oct 22, 2021 | 2.230 | 2.230 | 2.130 | 2.180 | 24,978 | -0.03(-1.36%) |
Oct 21, 2021 | 2.250 | 2.268 | 2.200 | 2.210 | 10,805 | -0.05(-2.21%) |
Oct 20, 2021 | 2.270 | 2.290 | 2.230 | 2.260 | 21,089 | +0.00(+0.00%) |
Oct 19, 2021 | 2.280 | 2.300 | 2.200 | 2.260 | 55,997 | -0.01(-0.44%) |
Oct 18, 2021 | 2.260 | 2.300 | 2.220 | 2.270 | 24,376 | +0.01(+0.44%) |
Oct 15, 2021 | 2.290 | 2.340 | 2.260 | 2.260 | 26,116 | -0.02(-0.88%) |
Oct 14, 2021 | 2.359 | 2.359 | 2.250 | 2.280 | 23,312 | +0.00(+0.22%) |
Oct 13, 2021 | 2.240 | 2.300 | 2.240 | 2.275 | 22,912 | +0.00(+0.22%) |
Oct 12, 2021 | 2.270 | 2.280 | 2.260 | 2.270 | 12,358 | -0.03(-1.30%) |
Oct 11, 2021 | 2.260 | 2.300 | 2.220 | 2.300 | 12,866 | +0.02(+0.88%) |
Oct 08, 2021 | 2.320 | 2.350 | 2.260 | 2.280 | 35,660 | -0.01(-0.44%) |
Oct 07, 2021 | 2.400 | 2.400 | 2.280 | 2.290 | 84,032 | -0.07(-2.97%) |
Oct 06, 2021 | 2.390 | 2.390 | 2.310 | 2.360 | 28,281 | -0.02(-0.84%) |
Oct 05, 2021 | 2.350 | 2.434 | 2.350 | 2.380 | 20,269 | +0.06(+2.59%) |
Oct 04, 2021 | 2.380 | 2.400 | 2.300 | 2.320 | 70,897 | -0.05(-2.11%) |