Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.760 | 1.940 | 1.700 | 1.890 | 126,550 | +0.19(+11.18%) |
Jan 28, 2022 | 1.740 | 1.740 | 1.670 | 1.700 | 68,878 | +0.02(+1.19%) |
Jan 27, 2022 | 1.810 | 1.870 | 1.660 | 1.680 | 85,472 | -0.21(-11.11%) |
Jan 26, 2022 | 1.770 | 1.890 | 1.770 | 1.890 | 70,896 | +0.12(+6.78%) |
Jan 25, 2022 | 1.770 | 1.830 | 1.730 | 1.770 | 175,367 | -0.06(-3.28%) |
Jan 24, 2022 | 1.950 | 1.950 | 1.660 | 1.830 | 305,624 | -0.08(-4.19%) |
Jan 21, 2022 | 2.150 | 2.150 | 1.880 | 1.910 | 543,149 | -0.24(-11.16%) |
Jan 20, 2022 | 2.300 | 2.300 | 2.150 | 2.150 | 118,858 | -0.06(-2.71%) |
Jan 19, 2022 | 2.410 | 2.410 | 2.160 | 2.210 | 880,794 | -0.23(-9.43%) |
Jan 18, 2022 | 2.290 | 2.440 | 2.290 | 2.440 | 122,826 | +0.08(+3.39%) |
Jan 17, 2022 | 2.470 | 2.470 | 2.250 | 2.360 | 71,466 | -0.12(-4.84%) |
Jan 14, 2022 | 2.510 | 2.510 | 2.410 | 2.480 | 99,409 | -0.06(-2.36%) |
Jan 13, 2022 | 2.490 | 2.550 | 2.360 | 2.540 | 186,604 | +0.02(+0.79%) |
Jan 12, 2022 | 2.160 | 2.610 | 2.150 | 2.520 | 450,024 | +0.47(+22.93%) |
Jan 11, 2022 | 2.000 | 2.100 | 1.830 | 2.050 | 500,426 | +0.06(+3.02%) |
Jan 10, 2022 | 2.320 | 2.320 | 1.920 | 1.990 | 550,899 | -0.33(-14.22%) |
Jan 07, 2022 | 2.410 | 2.500 | 2.270 | 2.320 | 264,866 | -0.19(-7.57%) |
Jan 06, 2022 | 2.560 | 2.560 | 2.500 | 2.510 | 61,057 | -0.04(-1.57%) |
Jan 05, 2022 | 2.580 | 2.620 | 2.500 | 2.550 | 143,951 | -0.02(-0.78%) |
Jan 04, 2022 | 2.580 | 2.660 | 2.510 | 2.570 | 129,722 | +0.00(+0.00%) |
Dec 31, 2021 | 2.570 | 2.570 | 2.570 | 0 | -0.05(-1.91%) | |
Dec 30, 2021 | 2.650 | 2.660 | 2.550 | 2.620 | 78,777 | +0.02(+0.77%) |
Dec 29, 2021 | 2.800 | 2.800 | 2.510 | 2.600 | 178,329 | -0.20(-7.14%) |
Dec 24, 2021 | 2.800 | 2.800 | 2.800 | 0 | -0.05(-1.75%) | |
Dec 23, 2021 | 2.840 | 2.890 | 2.820 | 2.850 | 54,783 | +0.01(+0.35%) |
Dec 22, 2021 | 2.940 | 2.940 | 2.840 | 2.840 | 45,731 | -0.08(-2.74%) |
Dec 21, 2021 | 2.900 | 2.920 | 2.830 | 2.920 | 82,195 | +0.03(+1.04%) |
Dec 20, 2021 | 2.820 | 2.940 | 2.820 | 2.890 | 81,406 | -0.04(-1.37%) |
Dec 17, 2021 | 2.970 | 2.970 | 2.890 | 2.930 | 25,968 | -0.04(-1.35%) |
Dec 16, 2021 | 3.050 | 3.120 | 2.900 | 2.970 | 109,838 | +0.11(+3.85%) |
Dec 15, 2021 | 2.900 | 2.930 | 2.820 | 2.860 | 104,358 | -0.06(-2.05%) |
Dec 14, 2021 | 2.960 | 2.970 | 2.880 | 2.920 | 92,409 | -0.06(-2.01%) |
Dec 13, 2021 | 3.090 | 3.090 | 2.950 | 2.980 | 91,246 | -0.06(-1.97%) |
Dec 10, 2021 | 3.090 | 3.090 | 3.040 | 3.040 | 25,093 | -0.04(-1.30%) |
Dec 09, 2021 | 3.090 | 3.140 | 3.080 | 3.080 | 53,282 | -0.07(-2.22%) |
Dec 08, 2021 | 3.050 | 3.150 | 3.030 | 3.150 | 51,240 | +0.07(+2.27%) |
Dec 07, 2021 | 3.050 | 3.080 | 3.010 | 3.080 | 110,688 | +0.03(+0.98%) |
Dec 06, 2021 | 3.160 | 3.160 | 3.020 | 3.050 | 113,841 | -0.08(-2.56%) |
Dec 03, 2021 | 3.290 | 3.290 | 3.080 | 3.130 | 111,559 | -0.16(-4.86%) |
Dec 02, 2021 | 3.290 | 3.360 | 3.220 | 3.290 | 87,658 | +0.07(+2.17%) |
Dec 01, 2021 | 3.630 | 3.650 | 3.220 | 3.220 | 301,113 | -0.49(-13.21%) |
Nov 30, 2021 | 3.490 | 3.750 | 3.430 | 3.710 | 440,145 | +0.26(+7.54%) |
Nov 29, 2021 | 2.950 | 3.530 | 2.910 | 3.450 | 499,571 | +0.55(+18.97%) |
Nov 26, 2021 | 2.950 | 2.990 | 2.850 | 2.900 | 116,164 | -0.05(-1.69%) |
Nov 25, 2021 | 2.880 | 2.960 | 2.870 | 2.950 | 23,923 | -0.02(-0.67%) |
Nov 24, 2021 | 2.890 | 2.990 | 2.860 | 2.970 | 106,477 | +0.07(+2.41%) |
Nov 23, 2021 | 2.980 | 2.990 | 2.850 | 2.900 | 174,076 | -0.09(-3.01%) |
Nov 22, 2021 | 3.000 | 3.020 | 2.920 | 2.990 | 118,571 | -0.05(-1.64%) |
Nov 19, 2021 | 3.040 | 3.180 | 3.020 | 3.040 | 104,723 | -0.06(-1.94%) |
Nov 18, 2021 | 3.050 | 3.100 | 2.930 | 3.100 | 233,162 | +0.08(+2.65%) |
Nov 17, 2021 | 3.000 | 3.090 | 2.830 | 3.020 | 403,942 | -0.08(-2.58%) |
Nov 16, 2021 | 3.160 | 3.200 | 3.070 | 3.100 | 175,639 | -0.07(-2.21%) |
Nov 15, 2021 | 3.230 | 3.290 | 3.170 | 3.170 | 144,305 | -0.04(-1.25%) |
Nov 12, 2021 | 3.230 | 3.300 | 3.160 | 3.210 | 187,641 | -0.02(-0.62%) |
Nov 11, 2021 | 3.250 | 3.290 | 3.200 | 3.230 | 58,824 | +0.00(+0.00%) |
Nov 10, 2021 | 3.250 | 3.230 | 145,359 | -0.03(-0.92%) | ||
Nov 09, 2021 | 3.120 | 3.260 | 3.100 | 3.260 | 232,894 | +0.12(+3.82%) |
Nov 08, 2021 | 3.270 | 3.290 | 3.140 | 3.140 | 281,347 | -0.10(-3.09%) |
Nov 05, 2021 | 3.220 | 3.240 | 3.170 | 3.240 | 60,731 | -0.01(-0.31%) |
Nov 04, 2021 | 3.270 | 3.270 | 3.200 | 3.250 | 62,467 | +0.00(+0.00%) |
Nov 03, 2021 | 3.220 | 3.270 | 3.170 | 3.250 | 110,158 | +0.00(+0.00%) |
Nov 02, 2021 | 3.230 | 3.310 | 3.200 | 3.250 | 102,460 | -0.05(-1.52%) |