Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.010 | 1.990 | 38,092 | -0.02(-1.00%) | ||
Jan 28, 2022 | 2.050 | 2.050 | 1.990 | 2.010 | 16,019 | -0.03(-1.47%) |
Jan 27, 2022 | 2.130 | 2.130 | 2.000 | 2.040 | 31,505 | -0.03(-1.45%) |
Jan 26, 2022 | 2.100 | 2.140 | 2.070 | 2.070 | 41,330 | +0.00(+0.00%) |
Jan 25, 2022 | 1.960 | 2.090 | 1.950 | 2.070 | 51,024 | +0.07(+3.50%) |
Jan 24, 2022 | 1.910 | 2.020 | 1.900 | 2.000 | 134,164 | -0.02(-0.99%) |
Jan 21, 2022 | 2.060 | 2.120 | 1.980 | 2.020 | 53,245 | -0.04(-1.94%) |
Jan 20, 2022 | 2.050 | 2.090 | 2.040 | 2.060 | 45,285 | +0.01(+0.49%) |
Jan 19, 2022 | 2.130 | 2.130 | 2.040 | 2.050 | 65,946 | -0.06(-2.84%) |
Jan 18, 2022 | 2.180 | 2.220 | 2.100 | 2.110 | 45,693 | -0.11(-4.95%) |
Jan 14, 2022 | 2.220 | 0 | -0.05(-2.20%) | |||
Jan 13, 2022 | 2.250 | 2.300 | 2.230 | 2.270 | 26,417 | +0.03(+1.34%) |
Jan 12, 2022 | 2.270 | 2.290 | 2.195 | 2.240 | 34,877 | -0.04(-1.75%) |
Jan 11, 2022 | 2.230 | 2.280 | 2.195 | 2.280 | 19,637 | +0.06(+2.70%) |
Jan 10, 2022 | 2.220 | 2.290 | 2.110 | 2.220 | 128,171 | +0.08(+3.74%) |
Jan 07, 2022 | 2.120 | 2.190 | 2.110 | 2.140 | 33,648 | +0.00(+0.00%) |
Jan 06, 2022 | 2.120 | 2.180 | 2.040 | 2.140 | 40,754 | +0.05(+2.39%) |
Jan 05, 2022 | 2.140 | 2.200 | 2.039 | 2.090 | 83,900 | -0.07(-3.24%) |
Jan 04, 2022 | 2.130 | 2.190 | 2.130 | 2.160 | 113,011 | +0.05(+2.37%) |
Jan 03, 2022 | 2.120 | 2.160 | 2.070 | 2.110 | 57,472 | +0.02(+0.96%) |
Dec 31, 2021 | 1.980 | 2.105 | 1.970 | 2.090 | 185,254 | +0.12(+6.09%) |
Dec 30, 2021 | 1.900 | 2.000 | 1.900 | 1.970 | 248,948 | +0.08(+4.23%) |
Dec 29, 2021 | 1.900 | 1.989 | 1.890 | 1.890 | 118,043 | -0.04(-2.07%) |
Dec 28, 2021 | 1.980 | 2.030 | 1.900 | 1.930 | 156,096 | -0.06(-3.02%) |
Dec 27, 2021 | 2.050 | 2.070 | 1.950 | 1.990 | 134,010 | -0.07(-3.40%) |
Dec 23, 2021 | 2.110 | 2.110 | 2.030 | 2.060 | 81,582 | -0.03(-1.44%) |
Dec 22, 2021 | 2.050 | 2.120 | 2.040 | 2.090 | 112,072 | +0.02(+0.97%) |
Dec 21, 2021 | 2.030 | 2.080 | 2.021 | 2.070 | 165,236 | +0.10(+5.08%) |
Dec 20, 2021 | 1.990 | 2.000 | 1.930 | 1.970 | 85,041 | -0.06(-2.96%) |
Dec 17, 2021 | 2.020 | 2.110 | 1.980 | 2.030 | 115,414 | -0.01(-0.49%) |
Dec 16, 2021 | 2.050 | 2.100 | 2.000 | 2.040 | 47,537 | +0.02(+0.99%) |
Dec 15, 2021 | 2.070 | 2.150 | 1.990 | 2.020 | 107,246 | -0.06(-2.88%) |
Dec 14, 2021 | 2.150 | 2.201 | 2.080 | 2.080 | 61,578 | -0.06(-2.80%) |
Dec 13, 2021 | 2.230 | 2.230 | 2.130 | 2.140 | 57,159 | -0.12(-5.31%) |
Dec 10, 2021 | 2.340 | 2.346 | 2.220 | 2.260 | 58,299 | -0.08(-3.42%) |
Dec 09, 2021 | 2.380 | 2.425 | 2.330 | 2.340 | 45,451 | -0.07(-2.90%) |
Dec 08, 2021 | 2.410 | 2.480 | 2.390 | 2.410 | 73,915 | +0.02(+0.84%) |
Dec 07, 2021 | 2.440 | 2.440 | 2.380 | 2.390 | 50,950 | +0.02(+0.84%) |
Dec 06, 2021 | 2.280 | 2.415 | 2.260 | 2.370 | 74,393 | +0.09(+3.95%) |
Dec 03, 2021 | 2.340 | 2.420 | 2.240 | 2.280 | 62,264 | -0.08(-3.39%) |
Dec 02, 2021 | 2.260 | 2.360 | 2.246 | 2.360 | 127,587 | +0.10(+4.42%) |
Dec 01, 2021 | 2.210 | 2.390 | 2.180 | 2.260 | 161,266 | +0.02(+0.89%) |
Nov 30, 2021 | 2.100 | 2.290 | 2.090 | 2.240 | 107,754 | +0.09(+4.19%) |
Nov 29, 2021 | 2.290 | 2.290 | 2.150 | 2.150 | 73,057 | -0.09(-4.02%) |
Nov 26, 2021 | 2.330 | 2.380 | 2.170 | 2.240 | 125,723 | -0.21(-8.57%) |
Nov 24, 2021 | 2.370 | 2.450 | 2.360 | 2.450 | 20,655 | +0.06(+2.51%) |
Nov 23, 2021 | 2.420 | 2.440 | 2.378 | 2.390 | 23,845 | -0.05(-2.05%) |
Nov 22, 2021 | 2.380 | 2.450 | 2.300 | 2.440 | 23,292 | +0.07(+2.95%) |
Nov 19, 2021 | 2.400 | 2.400 | 2.320 | 2.370 | 46,598 | -0.05(-2.07%) |
Nov 18, 2021 | 2.430 | 2.446 | 2.400 | 2.420 | 192,802 | -0.03(-1.22%) |
Nov 17, 2021 | 2.480 | 2.500 | 2.420 | 2.450 | 34,099 | -0.02(-0.81%) |
Nov 16, 2021 | 2.530 | 2.600 | 2.410 | 2.470 | 55,158 | -0.06(-2.37%) |
Nov 15, 2021 | 2.690 | 2.690 | 2.480 | 2.530 | 125,397 | -0.12(-4.53%) |
Nov 12, 2021 | 2.770 | 2.770 | 2.480 | 2.650 | 324,871 | -0.13(-4.68%) |
Nov 11, 2021 | 2.850 | 2.900 | 2.690 | 2.780 | 170,057 | -0.08(-2.80%) |
Nov 10, 2021 | 2.830 | 2.860 | 78,140 | +0.03(+1.06%) | ||
Nov 09, 2021 | 2.840 | 2.900 | 2.690 | 2.830 | 142,621 | +0.01(+0.35%) |
Nov 08, 2021 | 2.780 | 2.860 | 2.730 | 2.820 | 328,012 | +0.11(+4.06%) |
Nov 05, 2021 | 2.560 | 2.910 | 2.445 | 2.710 | 559,207 | +0.29(+11.98%) |
Nov 04, 2021 | 2.470 | 2.500 | 2.390 | 2.420 | 33,106 | -0.05(-2.02%) |
Nov 03, 2021 | 2.360 | 2.480 | 2.360 | 2.470 | 59,943 | +0.11(+4.66%) |
Nov 02, 2021 | 2.340 | 2.360 | 2.275 | 2.360 | 37,252 | +0.05(+2.16%) |