Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.420 | 1.650 | 1.400 | 1.530 | 105,664 | +0.13(+9.29%) |
Jan 28, 2022 | 1.410 | 1.420 | 1.380 | 1.400 | 97,835 | -0.04(-2.78%) |
Jan 27, 2022 | 1.500 | 1.500 | 1.410 | 1.440 | 54,954 | -0.03(-2.04%) |
Jan 26, 2022 | 1.520 | 1.560 | 1.470 | 1.470 | 134,785 | -0.04(-2.65%) |
Jan 25, 2022 | 1.510 | 1.520 | 1.450 | 1.510 | 99,436 | +0.04(+2.72%) |
Jan 24, 2022 | 1.480 | 1.480 | 1.370 | 1.470 | 230,992 | -0.10(-6.37%) |
Jan 21, 2022 | 1.620 | 1.620 | 1.553 | 1.570 | 62,530 | -0.03(-1.88%) |
Jan 20, 2022 | 1.590 | 1.610 | 1.570 | 1.600 | 56,595 | -0.03(-1.84%) |
Jan 19, 2022 | 1.560 | 1.630 | 1.560 | 1.630 | 91,672 | -0.02(-1.21%) |
Jan 18, 2022 | 1.650 | 1.670 | 1.630 | 1.650 | 26,308 | +0.01(+0.61%) |
Jan 14, 2022 | 1.640 | 0 | -0.01(-0.61%) | |||
Jan 13, 2022 | 1.710 | 1.710 | 1.650 | 1.650 | 112,297 | -0.02(-1.20%) |
Jan 12, 2022 | 1.700 | 1.717 | 1.670 | 1.670 | 28,654 | -0.01(-0.60%) |
Jan 11, 2022 | 1.660 | 1.700 | 1.660 | 1.680 | 54,923 | +0.03(+1.82%) |
Jan 10, 2022 | 1.660 | 1.690 | 1.633 | 1.650 | 91,657 | -0.03(-1.79%) |
Jan 07, 2022 | 1.680 | 1.713 | 1.680 | 1.680 | 366,601 | -0.01(-0.59%) |
Jan 06, 2022 | 1.670 | 1.690 | 1.630 | 1.690 | 48,448 | -0.01(-0.59%) |
Jan 05, 2022 | 1.710 | 1.710 | 1.660 | 1.700 | 39,362 | -0.06(-3.41%) |
Jan 04, 2022 | 1.830 | 1.860 | 1.736 | 1.760 | 107,464 | -0.01(-0.56%) |
Jan 03, 2022 | 1.670 | 1.810 | 1.660 | 1.770 | 608,200 | +0.17(+10.62%) |
Dec 31, 2021 | 1.650 | 1.670 | 1.590 | 1.600 | 495,493 | -0.07(-4.19%) |
Dec 30, 2021 | 1.620 | 1.690 | 1.600 | 1.670 | 512,280 | +0.06(+3.73%) |
Dec 29, 2021 | 1.640 | 1.645 | 1.610 | 1.610 | 171,422 | -0.04(-2.42%) |
Dec 28, 2021 | 1.670 | 1.670 | 1.630 | 1.650 | 179,102 | -0.05(-2.94%) |
Dec 27, 2021 | 1.680 | 1.700 | 1.640 | 1.700 | 435,101 | +0.01(+0.59%) |
Dec 23, 2021 | 1.690 | 1.700 | 1.650 | 1.690 | 905,706 | +0.09(+5.62%) |
Dec 22, 2021 | 1.600 | 1.610 | 1.550 | 1.600 | 5,686,648 | +0.21(+15.11%) |
Dec 21, 2021 | 1.850 | 1.860 | 1.351 | 1.390 | 15,425,197 | -1.31(-48.52%) |
Dec 20, 2021 | 2.740 | 2.740 | 2.660 | 2.700 | 238,630 | -0.07(-2.53%) |
Dec 17, 2021 | 2.750 | 2.800 | 2.660 | 2.770 | 884,648 | +0.12(+4.53%) |
Dec 16, 2021 | 2.760 | 2.778 | 2.630 | 2.650 | 112,226 | -0.05(-1.85%) |
Dec 15, 2021 | 2.700 | 2.730 | 2.630 | 2.700 | 115,225 | +0.03(+1.12%) |
Dec 14, 2021 | 2.700 | 2.750 | 2.555 | 2.670 | 124,783 | +0.06(+2.30%) |
Dec 13, 2021 | 2.720 | 2.720 | 2.585 | 2.610 | 129,121 | -0.06(-2.25%) |
Dec 10, 2021 | 2.770 | 2.780 | 2.660 | 2.670 | 96,355 | -0.07(-2.55%) |
Dec 09, 2021 | 2.820 | 2.860 | 2.710 | 2.740 | 122,538 | -0.11(-3.86%) |
Dec 08, 2021 | 2.850 | 2.930 | 2.780 | 2.850 | 183,385 | -0.03(-1.04%) |
Dec 07, 2021 | 2.820 | 2.950 | 2.820 | 2.880 | 133,923 | +0.07(+2.49%) |
Dec 06, 2021 | 2.790 | 2.850 | 2.740 | 2.810 | 91,917 | +0.09(+3.31%) |
Dec 03, 2021 | 2.790 | 2.790 | 2.635 | 2.720 | 138,069 | -0.09(-3.20%) |
Dec 02, 2021 | 2.840 | 2.865 | 2.780 | 2.810 | 116,970 | -0.06(-2.09%) |
Dec 01, 2021 | 3.010 | 3.030 | 2.800 | 2.870 | 141,983 | -0.13(-4.33%) |
Nov 30, 2021 | 3.010 | 3.040 | 2.930 | 3.000 | 48,563 | -0.07(-2.28%) |
Nov 29, 2021 | 3.110 | 3.110 | 3.010 | 3.070 | 40,593 | +0.07(+2.33%) |
Nov 26, 2021 | 2.880 | 3.030 | 2.880 | 3.000 | 48,517 | -0.01(-0.33%) |
Nov 24, 2021 | 2.930 | 3.060 | 2.900 | 3.010 | 119,421 | +0.05(+1.72%) |
Nov 23, 2021 | 2.940 | 2.990 | 2.900 | 2.959 | 27,435 | +0.02(+0.65%) |
Nov 22, 2021 | 2.990 | 3.010 | 2.910 | 2.940 | 48,094 | -0.12(-3.89%) |
Nov 19, 2021 | 3.000 | 3.090 | 2.990 | 3.059 | 41,519 | -0.01(-0.36%) |
Nov 18, 2021 | 3.060 | 3.070 | 3.040 | 3.070 | 28,968 | +0.04(+1.32%) |
Nov 17, 2021 | 3.050 | 3.060 | 3.020 | 3.030 | 29,453 | -0.05(-1.62%) |
Nov 16, 2021 | 3.110 | 3.110 | 3.040 | 3.080 | 62,422 | -0.02(-0.65%) |
Nov 15, 2021 | 3.090 | 3.160 | 3.080 | 3.100 | 46,505 | +0.01(+0.32%) |
Nov 12, 2021 | 3.090 | 3.100 | 3.050 | 3.090 | 34,557 | -0.10(-3.13%) |
Nov 11, 2021 | 3.220 | 3.290 | 3.140 | 3.190 | 99,150 | +0.06(+1.92%) |
Nov 10, 2021 | 3.060 | 3.130 | 84,779 | +0.00(+0.00%) | ||
Nov 09, 2021 | 3.120 | 3.130 | 3.052 | 3.130 | 77,837 | +0.00(+0.00%) |
Nov 08, 2021 | 3.000 | 3.180 | 2.980 | 3.130 | 290,393 | +0.12(+3.99%) |
Nov 05, 2021 | 2.980 | 3.050 | 2.880 | 3.010 | 788,503 | +0.01(+0.33%) |
Nov 04, 2021 | 3.010 | 3.020 | 2.950 | 3.000 | 1,233,458 | +0.02(+0.67%) |
Nov 03, 2021 | 3.100 | 3.100 | 2.940 | 2.980 | 2,568,450 | -0.08(-2.61%) |
Nov 02, 2021 | 3.350 | 3.380 | 2.990 | 3.060 | 3,006,846 | -0.19(-5.85%) |