Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.400 | 1.720 | 1.650 | 11,964,621 | +0.32(+24.06%) | |
Jan 28, 2022 | 1.270 | 1.365 | 1.215 | 1.330 | 6,309,339 | +0.05(+3.91%) |
Jan 27, 2022 | 1.350 | 1.375 | 1.270 | 1.280 | 6,003,208 | -0.07(-5.19%) |
Jan 26, 2022 | 1.440 | 1.460 | 1.340 | 1.350 | 1,769,159 | -0.08(-5.59%) |
Jan 25, 2022 | 1.420 | 1.495 | 1.380 | 1.430 | 1,768,764 | -0.02(-1.38%) |
Jan 24, 2022 | 1.400 | 1.450 | 1.320 | 1.450 | 4,553,815 | +0.00(+0.00%) |
Jan 21, 2022 | 1.550 | 1.550 | 1.432 | 1.450 | 4,513,046 | -0.10(-6.45%) |
Jan 20, 2022 | 1.630 | 1.670 | 1.540 | 1.550 | 6,282,364 | -0.02(-1.27%) |
Jan 19, 2022 | 1.650 | 1.690 | 1.560 | 1.570 | 3,602,777 | -0.06(-3.68%) |
Jan 18, 2022 | 1.710 | 1.770 | 1.600 | 1.630 | 3,116,696 | -0.10(-5.78%) |
Jan 14, 2022 | 1.730 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 1.840 | 1.850 | 1.730 | 1.730 | 7,838,365 | -0.11(-5.98%) |
Jan 12, 2022 | 1.960 | 2.010 | 1.840 | 1.840 | 6,587,279 | -0.03(-1.60%) |
Jan 11, 2022 | 1.920 | 1.970 | 1.860 | 1.870 | 2,378,522 | -0.06(-3.11%) |
Jan 10, 2022 | 1.920 | 1.930 | 1.820 | 1.930 | 2,370,869 | +0.03(+1.58%) |
Jan 07, 2022 | 1.720 | 1.930 | 1.720 | 1.900 | 4,090,707 | +0.08(+4.40%) |
Jan 06, 2022 | 1.860 | 1.870 | 1.730 | 1.820 | 2,245,515 | -0.01(-0.55%) |
Jan 05, 2022 | 1.940 | 2.090 | 1.820 | 1.830 | 3,555,375 | -0.15(-7.58%) |
Jan 04, 2022 | 2.140 | 2.140 | 1.940 | 1.980 | 4,454,489 | -0.15(-7.04%) |
Jan 03, 2022 | 2.160 | 2.180 | 2.000 | 2.130 | 3,847,274 | -0.02(-0.93%) |
Dec 31, 2021 | 2.060 | 2.210 | 2.030 | 2.150 | 8,107,550 | +0.12(+5.91%) |
Dec 30, 2021 | 1.830 | 2.040 | 1.800 | 2.030 | 5,491,878 | +0.23(+12.78%) |
Dec 29, 2021 | 1.920 | 1.980 | 1.790 | 1.800 | 4,925,745 | -0.16(-8.16%) |
Dec 28, 2021 | 1.810 | 1.990 | 1.800 | 1.960 | 5,180,217 | +0.14(+7.69%) |
Dec 27, 2021 | 1.880 | 1.920 | 1.820 | 1.820 | 17,278,346 | -0.07(-3.70%) |
Dec 23, 2021 | 1.950 | 1.950 | 1.870 | 1.890 | 3,744,900 | -0.04(-2.07%) |
Dec 22, 2021 | 1.980 | 1.980 | 1.900 | 1.930 | 1,328,438 | -0.03(-1.53%) |
Dec 21, 2021 | 1.890 | 1.980 | 1.890 | 1.960 | 3,635,245 | +0.06(+3.16%) |
Dec 20, 2021 | 1.880 | 1.960 | 1.850 | 1.900 | 2,323,563 | -0.03(-1.55%) |
Dec 17, 2021 | 1.900 | 1.970 | 1.850 | 1.930 | 2,151,798 | -0.02(-1.03%) |
Dec 16, 2021 | 2.020 | 2.050 | 1.910 | 1.950 | 1,785,268 | -0.04(-2.01%) |
Dec 15, 2021 | 1.950 | 1.998 | 1.840 | 1.990 | 1,860,951 | +0.07(+3.65%) |
Dec 14, 2021 | 2.010 | 2.040 | 1.900 | 1.920 | 4,080,704 | -0.12(-5.88%) |
Dec 13, 2021 | 2.100 | 2.180 | 2.000 | 2.040 | 2,715,648 | -0.05(-2.39%) |
Dec 10, 2021 | 2.150 | 2.270 | 2.090 | 2.090 | 1,427,801 | -0.05(-2.34%) |
Dec 09, 2021 | 2.260 | 2.305 | 2.120 | 2.140 | 1,717,831 | -0.15(-6.55%) |
Dec 08, 2021 | 2.250 | 2.300 | 2.120 | 2.290 | 2,830,289 | +0.07(+3.15%) |
Dec 07, 2021 | 2.210 | 2.270 | 2.170 | 2.220 | 2,951,682 | +0.09(+4.23%) |
Dec 06, 2021 | 2.150 | 2.160 | 2.080 | 2.130 | 4,355,229 | -0.11(-4.91%) |
Dec 03, 2021 | 2.260 | 2.280 | 2.060 | 2.240 | 3,908,332 | -0.07(-3.03%) |
Dec 02, 2021 | 2.390 | 2.440 | 2.230 | 2.310 | 3,336,396 | -0.08(-3.35%) |
Dec 01, 2021 | 2.640 | 2.660 | 2.380 | 2.390 | 3,267,222 | -0.22(-8.43%) |
Nov 30, 2021 | 2.810 | 2.830 | 2.560 | 2.610 | 5,136,359 | -0.25(-8.74%) |
Nov 29, 2021 | 3.040 | 3.040 | 2.780 | 2.860 | 3,390,439 | -0.14(-4.67%) |
Nov 26, 2021 | 2.900 | 3.065 | 2.900 | 3.000 | 3,607,458 | -0.06(-1.96%) |
Nov 24, 2021 | 3.030 | 3.060 | 2.920 | 3.060 | 2,611,259 | +0.11(+3.73%) |
Nov 23, 2021 | 3.000 | 3.060 | 2.940 | 2.950 | 3,521,565 | -0.12(-3.91%) |
Nov 22, 2021 | 3.010 | 3.130 | 2.980 | 3.070 | 2,302,877 | +0.07(+2.33%) |
Nov 19, 2021 | 3.000 | 3.100 | 2.920 | 3.000 | 3,264,812 | +0.01(+0.33%) |
Nov 18, 2021 | 2.810 | 3.010 | 2.720 | 2.990 | 14,806,450 | +0.29(+10.74%) |
Nov 17, 2021 | 3.270 | 3.278 | 2.670 | 2.700 | 7,113,593 | -0.59(-17.93%) |
Nov 16, 2021 | 3.120 | 3.330 | 3.090 | 3.290 | 4,254,938 | +0.19(+6.13%) |
Nov 15, 2021 | 3.140 | 3.230 | 3.100 | 3.100 | 2,580,420 | +0.00(+0.00%) |
Nov 12, 2021 | 2.950 | 3.150 | 2.905 | 3.100 | 3,308,804 | +0.15(+5.08%) |
Nov 11, 2021 | 2.960 | 3.030 | 2.830 | 2.950 | 2,664,537 | +0.05(+1.72%) |
Nov 10, 2021 | 3.080 | 2.900 | 3,341,679 | -0.18(-5.84%) | ||
Nov 09, 2021 | 2.990 | 3.110 | 2.870 | 3.080 | 2,798,384 | +0.10(+3.36%) |
Nov 08, 2021 | 2.810 | 3.030 | 2.760 | 2.980 | 2,895,656 | +0.22(+7.97%) |
Nov 05, 2021 | 2.860 | 2.860 | 2.750 | 2.760 | 3,061,799 | -0.09(-3.16%) |
Nov 04, 2021 | 3.110 | 3.110 | 2.842 | 2.850 | 3,939,756 | -0.22(-7.17%) |
Nov 03, 2021 | 3.120 | 3.135 | 3.040 | 3.070 | 2,770,460 | -0.02(-0.65%) |
Nov 02, 2021 | 3.000 | 3.160 | 2.910 | 3.090 | 4,907,212 | +0.05(+1.64%) |