Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.560 | 1.430 | 1.470 | 361,106 | -0.08(-5.16%) | |
Jan 28, 2022 | 1.705 | 1.705 | 1.540 | 1.550 | 149,408 | -0.03(-1.90%) |
Jan 27, 2022 | 1.620 | 1.660 | 1.540 | 1.580 | 72,834 | -0.05(-3.07%) |
Jan 26, 2022 | 1.700 | 1.750 | 1.620 | 1.630 | 62,654 | -0.09(-5.23%) |
Jan 25, 2022 | 1.640 | 1.720 | 1.620 | 1.720 | 38,328 | +0.08(+4.88%) |
Jan 24, 2022 | 1.690 | 1.720 | 1.580 | 1.640 | 101,291 | -0.10(-5.75%) |
Jan 21, 2022 | 1.800 | 1.860 | 1.720 | 1.740 | 108,869 | -0.10(-5.43%) |
Jan 20, 2022 | 1.880 | 1.964 | 1.820 | 1.840 | 69,848 | -0.04(-2.13%) |
Jan 19, 2022 | 1.950 | 1.950 | 1.860 | 1.880 | 49,706 | -0.04(-2.08%) |
Jan 18, 2022 | 1.920 | 1.990 | 1.890 | 1.920 | 60,060 | +0.00(+0.00%) |
Jan 14, 2022 | 1.920 | 0 | -0.06(-3.03%) | |||
Jan 13, 2022 | 2.010 | 2.040 | 1.950 | 1.980 | 111,008 | -0.03(-1.49%) |
Jan 12, 2022 | 2.080 | 2.130 | 2.010 | 2.010 | 39,317 | -0.08(-3.83%) |
Jan 11, 2022 | 2.000 | 2.100 | 2.000 | 2.090 | 91,836 | +0.09(+4.50%) |
Jan 10, 2022 | 2.040 | 2.040 | 1.930 | 2.000 | 104,701 | -0.03(-1.48%) |
Jan 07, 2022 | 2.070 | 2.080 | 1.991 | 2.030 | 94,556 | -0.02(-0.98%) |
Jan 06, 2022 | 2.040 | 2.130 | 2.018 | 2.050 | 78,293 | -0.02(-0.97%) |
Jan 05, 2022 | 2.150 | 2.200 | 2.035 | 2.070 | 163,024 | -0.08(-3.72%) |
Jan 04, 2022 | 2.300 | 2.300 | 2.150 | 2.150 | 63,231 | -0.12(-5.29%) |
Jan 03, 2022 | 2.180 | 2.374 | 2.180 | 2.270 | 38,924 | +0.08(+3.65%) |
Dec 31, 2021 | 2.260 | 2.300 | 2.150 | 2.190 | 70,850 | -0.07(-3.10%) |
Dec 30, 2021 | 2.290 | 2.300 | 2.220 | 2.260 | 99,333 | +0.06(+2.73%) |
Dec 29, 2021 | 2.240 | 2.240 | 2.160 | 2.200 | 128,475 | -0.01(-0.45%) |
Dec 28, 2021 | 2.270 | 2.320 | 2.190 | 2.210 | 111,280 | -0.03(-1.34%) |
Dec 27, 2021 | 2.360 | 2.390 | 2.230 | 2.240 | 93,430 | -0.08(-3.66%) |
Dec 23, 2021 | 2.240 | 2.360 | 2.190 | 2.325 | 85,022 | +0.15(+6.65%) |
Dec 22, 2021 | 2.190 | 2.270 | 2.180 | 2.180 | 48,599 | -0.04(-1.80%) |
Dec 21, 2021 | 2.130 | 2.250 | 2.130 | 2.220 | 92,562 | +0.10(+4.72%) |
Dec 20, 2021 | 2.100 | 2.150 | 2.100 | 2.120 | 65,117 | -0.03(-1.40%) |
Dec 17, 2021 | 2.120 | 2.211 | 2.033 | 2.150 | 136,273 | +0.05(+2.38%) |
Dec 16, 2021 | 2.220 | 2.220 | 2.070 | 2.100 | 153,606 | -0.07(-3.23%) |
Dec 15, 2021 | 2.220 | 2.220 | 2.080 | 2.170 | 147,311 | -0.02(-0.91%) |
Dec 14, 2021 | 2.230 | 2.376 | 2.190 | 2.190 | 147,619 | -0.08(-3.52%) |
Dec 13, 2021 | 2.250 | 2.300 | 2.210 | 2.270 | 95,807 | +0.00(+0.00%) |
Dec 10, 2021 | 2.350 | 2.410 | 2.240 | 2.270 | 105,828 | -0.08(-3.40%) |
Dec 09, 2021 | 2.390 | 2.500 | 2.350 | 2.350 | 56,618 | -0.08(-3.29%) |
Dec 08, 2021 | 2.370 | 2.480 | 2.370 | 2.430 | 121,414 | +0.03(+1.25%) |
Dec 07, 2021 | 2.430 | 2.490 | 2.340 | 2.400 | 126,718 | +0.00(+0.00%) |
Dec 06, 2021 | 2.400 | 2.400 | 2.270 | 2.400 | 94,995 | +0.02(+0.84%) |
Dec 03, 2021 | 2.510 | 2.540 | 2.300 | 2.380 | 159,931 | -0.18(-7.03%) |
Dec 02, 2021 | 2.510 | 2.580 | 2.430 | 2.560 | 129,517 | +0.05(+1.99%) |
Dec 01, 2021 | 2.580 | 2.640 | 2.475 | 2.510 | 98,309 | -0.07(-2.71%) |
Nov 30, 2021 | 2.510 | 2.660 | 2.510 | 2.580 | 98,702 | +0.00(+0.00%) |
Nov 29, 2021 | 2.630 | 2.750 | 2.580 | 2.580 | 168,097 | -0.03(-1.15%) |
Nov 26, 2021 | 2.670 | 2.740 | 2.600 | 2.610 | 69,038 | -0.16(-5.78%) |
Nov 24, 2021 | 2.650 | 2.930 | 2.600 | 2.770 | 812,167 | +0.14(+5.32%) |
Nov 23, 2021 | 2.610 | 2.660 | 2.510 | 2.630 | 108,801 | +0.02(+0.77%) |
Nov 22, 2021 | 2.650 | 2.730 | 2.520 | 2.610 | 148,282 | -0.04(-1.51%) |
Nov 19, 2021 | 2.660 | 2.740 | 2.620 | 2.650 | 82,747 | +0.02(+0.76%) |
Nov 18, 2021 | 2.710 | 2.658 | 2.630 | 2.630 | 171,815 | -0.09(-3.31%) |
Nov 17, 2021 | 2.750 | 2.815 | 2.660 | 2.720 | 149,668 | -0.06(-2.16%) |
Nov 16, 2021 | 2.790 | 2.840 | 2.750 | 2.780 | 66,665 | -0.02(-0.71%) |
Nov 15, 2021 | 2.870 | 2.875 | 2.770 | 2.800 | 136,801 | -0.02(-0.71%) |
Nov 12, 2021 | 2.840 | 2.870 | 2.780 | 2.820 | 272,553 | -0.03(-1.05%) |
Nov 11, 2021 | 2.910 | 2.960 | 2.770 | 2.850 | 301,240 | -0.05(-1.72%) |
Nov 10, 2021 | 2.960 | 2.900 | 148,542 | -0.06(-2.03%) | ||
Nov 09, 2021 | 3.010 | 3.030 | 2.900 | 2.960 | 172,035 | -0.04(-1.33%) |
Nov 08, 2021 | 2.990 | 3.050 | 2.870 | 3.000 | 192,122 | +0.01(+0.33%) |
Nov 05, 2021 | 3.090 | 3.170 | 2.940 | 2.990 | 171,401 | -0.10(-3.24%) |
Nov 04, 2021 | 2.890 | 3.170 | 2.890 | 3.090 | 316,482 | +0.04(+1.31%) |
Nov 03, 2021 | 2.930 | 3.170 | 2.930 | 3.050 | 284,018 | +0.05(+1.67%) |
Nov 02, 2021 | 2.960 | 3.010 | 2.900 | 3.000 | 140,926 | +0.06(+2.04%) |