Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 25, 2022 | 1.400 | 0 | -0.25(-15.05%) | |||
Jan 14, 2022 | 1.648 | 0 | +0.24(+16.88%) | |||
Jan 06, 2022 | 1.410 | 0 | +0.05(+3.68%) | |||
Dec 15, 2021 | 1.360 | 1.360 | 1.360 | 0 | -0.04(-2.86%) | |
Dec 13, 2021 | 1.400 | 1.400 | 1.400 | 0 | -0.20(-12.50%) | |
Dec 09, 2021 | 1.600 | 1.600 | 1.600 | 0 | +0.06(+3.56%) | |
Nov 24, 2021 | 1.545 | 1.545 | 1.545 | 0 | +0.04(+2.39%) | |
Nov 23, 2021 | 1.509 | 1.509 | 1.509 | 1.509 | 180 | -0.04(-2.64%) |
Nov 22, 2021 | 1.550 | 1.550 | 1.550 | 1.550 | 2,350 | -0.03(-1.91%) |
Nov 16, 2021 | 1.580 | 1.580 | 1.580 | 0 | -0.02(-1.56%) | |
Nov 09, 2021 | 1.605 | 1.605 | 1.605 | 0 | +0.02(+1.26%) | |
Nov 08, 2021 | 1.585 | 1.585 | 1.490 | 1.585 | 2,777 | -0.05(-3.06%) |
Oct 26, 2021 | 1.635 | 1.635 | 1.635 | 0 | -0.14(-7.63%) | |
Oct 22, 2021 | 1.770 | 1.770 | 1.770 | 0 | +0.12(+7.27%) | |
Oct 19, 2021 | 1.650 | 1.650 | 1.650 | 20 | +0.10(+6.45%) | |
Oct 14, 2021 | 1.550 | 1.550 | 1.550 | 0 | +0.05(+3.33%) | |
Oct 13, 2021 | 1.530 | 1.575 | 1.500 | 1.500 | 8,531 | -0.13(-7.98%) |
Oct 12, 2021 | 1.630 | 1.630 | 1.630 | 1.630 | 111 | -0.01(-0.31%) |
Oct 06, 2021 | 1.635 | 1.635 | 1.635 | 0 | -0.06(-3.82%) | |
Oct 04, 2021 | 1.700 | 1.700 | 1.700 | 0 | -0.03(-1.73%) | |
Sep 24, 2021 | 1.730 | 1.730 | 1.730 | 0 | +0.03(+1.76%) | |
Sep 23, 2021 | 1.700 | 1.700 | 1.700 | 1.700 | 2,400 | -0.10(-5.56%) |
Sep 17, 2021 | 1.800 | 1.800 | 1.800 | 0 | -0.07(-3.79%) | |
Sep 13, 2021 | 1.871 | 1.871 | 1.871 | 0 | +0.08(+4.53%) | |
Sep 08, 2021 | 1.790 | 1.790 | 1.790 | 0 | -0.12(-6.28%) | |
Sep 03, 2021 | 1.910 | 1.910 | 1.910 | 0 | +0.02(+1.06%) | |
Sep 02, 2021 | 1.815 | 1.890 | 1.815 | 1.890 | 3,777 | +0.01(+0.53%) |
Sep 01, 2021 | 1.880 | 1.880 | 1.880 | 1.880 | 2,400 | +0.04(+2.45%) |
Aug 31, 2021 | 1.835 | 1.835 | 1.835 | 1.835 | 111 | +0.00(+0.27%) |
Aug 27, 2021 | 1.830 | 1.830 | 1.830 | 0 | +0.03(+1.67%) | |
Aug 26, 2021 | 1.800 | 1.800 | 1.800 | 1.800 | 5,100 | -0.12(-6.25%) |
Aug 25, 2021 | 1.860 | 1.920 | 1.860 | 1.920 | 1,110 | +0.00(+0.00%) |
Aug 24, 2021 | 1.805 | 1.920 | 1.800 | 1.920 | 3,777 | -0.10(-4.95%) |
Aug 23, 2021 | 2.020 | 2.020 | 2.020 | 2.020 | 777 | +0.08(+4.12%) |
Aug 20, 2021 | 1.940 | 1.940 | 1.940 | 1.940 | 111 | +0.06(+3.47%) |
Aug 19, 2021 | 1.950 | 1.950 | 1.875 | 1.875 | 1,377 | +0.09(+5.34%) |
Aug 18, 2021 | 1.780 | 1.780 | 1.780 | 1.780 | 3,200 | -0.28(-13.59%) |
Aug 17, 2021 | 2.060 | 2.060 | 2.060 | 2.060 | 111 | +0.16(+8.42%) |
Aug 13, 2021 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
Aug 10, 2021 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
Aug 09, 2021 | 1.900 | 1.900 | 1.900 | 1.900 | 2,229 | -0.03(-1.55%) |
Jul 30, 2021 | 1.930 | 1.930 | 1.930 | 0 | +0.03(+1.58%) | |
Jul 26, 2021 | 1.900 | 1.900 | 1.900 | 0 | -0.05(-2.56%) | |
Jul 23, 2021 | 1.950 | 1.950 | 1.950 | 1.950 | 777 | +0.00(+0.00%) |
Jul 22, 2021 | 1.878 | 1.950 | 1.830 | 1.950 | 1,854 | +0.31(+18.90%) |
Jul 19, 2021 | 1.640 | 1.640 | 1.640 | 0 | -0.16(-8.89%) | |
Jul 16, 2021 | 1.800 | 1.800 | 1.800 | 1.800 | 777 | -0.21(-10.45%) |
Jul 09, 2021 | 2.010 | 2.010 | 2.010 | 0 | +0.22(+12.29%) | |
Jul 08, 2021 | 1.790 | 1.790 | 1.790 | 1.790 | 900 | -0.10(-5.29%) |
Jul 07, 2021 | 1.890 | 1.890 | 1.890 | 1.890 | 777 | -0.11(-5.50%) |
Jul 06, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 777 | +0.00(+0.25%) |
Jul 02, 2021 | 1.995 | 1.995 | 1.995 | 1.995 | 777 | -0.08(-4.09%) |
Jul 01, 2021 | 1.985 | 2.080 | 1.985 | 2.080 | 777 | +0.06(+2.82%) |
Jun 30, 2021 | 2.080 | 2.080 | 1.985 | 2.023 | 2,777 | -0.03(-1.32%) |
Jun 28, 2021 | 2.050 | 2.050 | 2.050 | 0 | -0.09(-4.21%) | |
Jun 22, 2021 | 2.140 | 2.140 | 2.140 | 0 | -0.01(-0.47%) | |
Jun 16, 2021 | 2.150 | 2.150 | 2.150 | 0 | +0.05(+2.38%) | |
Jun 15, 2021 | 2.100 | 2.100 | 2.100 | 2.100 | 100 | -0.22(-9.48%) |
Jun 11, 2021 | 2.320 | 2.320 | 2.320 | 0 | +0.20(+9.64%) | |
Jun 10, 2021 | 2.116 | 2.116 | 2.116 | 2.116 | 111 | +0.15(+7.41%) |
Jun 09, 2021 | 1.970 | 1.970 | 1.970 | 1.970 | 5,000 | -0.33(-14.35%) |
Jun 03, 2021 | 2.300 | 2.300 | 2.300 | 0 | +0.05(+2.45%) | |
Jun 02, 2021 | 2.230 | 2.245 | 2.230 | 2.245 | 777 | -0.06(-2.60%) |
Jun 01, 2021 | 2.305 | 2.305 | 2.305 | 2.305 | 111 | +0.03(+1.32%) |
May 28, 2021 | 2.275 | 2.275 | 2.275 | 2.275 | 500 | -0.17(-6.76%) |
May 27, 2021 | 2.230 | 2.440 | 2.230 | 2.440 | 777 | +0.03(+1.24%) |
May 24, 2021 | 2.410 | 2.410 | 2.410 | 0 | +0.18(+8.07%) | |
May 21, 2021 | 2.230 | 2.230 | 2.230 | 2.230 | 111 | +0.13(+6.19%) |
May 20, 2021 | 2.100 | 2.100 | 2.100 | 2.100 | 3,100 | +0.06(+3.19%) |
May 19, 2021 | 2.035 | 2.035 | 2.035 | 2.035 | 500 | +0.01(+0.49%) |
May 12, 2021 | 2.025 | 2.025 | 2.025 | 0 | -0.15(-6.68%) | |
May 11, 2021 | 2.170 | 2.170 | 2.170 | 2.170 | 111 | +0.27(+14.21%) |
May 04, 2021 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
Apr 30, 2021 | 1.900 | 1.900 | 1.900 | 0 | -0.03(-1.55%) | |
Apr 27, 2021 | 1.930 | 1.930 | 1.930 | 0 | +0.14(+7.82%) | |
Apr 20, 2021 | 1.790 | 1.790 | 1.790 | 0 | +0.11(+6.55%) | |
Apr 15, 2021 | 1.680 | 1.680 | 1.680 | 0 | -0.22(-11.35%) | |
Apr 09, 2021 | 1.895 | 1.895 | 1.895 | 0 | -0.08(-4.29%) | |
Apr 05, 2021 | 1.980 | 1.980 | 1.980 | 0 | +0.00(+0.25%) | |
Apr 01, 2021 | 1.975 | 1.975 | 1.975 | 1.975 | 1,300 | +0.06(+2.86%) |
Mar 30, 2021 | 1.920 | 1.920 | 1.920 | 0 | -0.10(-4.95%) | |
Mar 29, 2021 | 2.000 | 2.020 | 1.940 | 2.020 | 6,490 | +0.02(+1.00%) |
Mar 26, 2021 | 1.990 | 2.000 | 1.990 | 2.000 | 6,800 | +0.02(+1.01%) |
Mar 25, 2021 | 2.000 | 2.045 | 1.980 | 1.980 | 67,354 | -0.13(-6.16%) |
Mar 24, 2021 | 2.000 | 2.130 | 2.000 | 2.110 | 14,900 | +0.02(+0.96%) |
Mar 23, 2021 | 2.090 | 2.090 | 2.090 | 2.090 | 777 | -0.03(-1.42%) |
Mar 22, 2021 | 2.135 | 2.240 | 2.100 | 2.120 | 2,777 | -0.05(-2.30%) |
Mar 19, 2021 | 2.190 | 2.190 | 2.170 | 2.170 | 43,700 | -0.06(-2.69%) |
Mar 18, 2021 | 2.150 | 2.270 | 2.150 | 2.230 | 118,587 | -0.06(-2.62%) |
Mar 17, 2021 | 2.190 | 2.290 | 2.170 | 2.290 | 3,777 | +0.11(+5.05%) |
Mar 16, 2021 | 2.180 | 2.180 | 2.180 | 2.180 | 777 | +0.15(+7.39%) |
Mar 15, 2021 | 2.010 | 2.050 | 2.010 | 2.030 | 28,243 | -0.09(-4.25%) |
Mar 12, 2021 | 2.120 | 2.120 | 1.980 | 2.120 | 33,300 | +0.02(+1.19%) |
Mar 11, 2021 | 2.090 | 2.150 | 2.090 | 2.095 | 6,287 | +0.08(+3.71%) |
Mar 10, 2021 | 1.960 | 2.020 | 1.960 | 2.020 | 20,000 | +0.02(+1.00%) |
Mar 09, 2021 | 1.915 | 2.000 | 1.905 | 2.000 | 110,277 | +0.03(+1.52%) |
Mar 08, 2021 | 1.845 | 1.970 | 1.840 | 1.970 | 47,777 | -0.03(-1.50%) |
Mar 05, 2021 | 1.910 | 2.010 | 1.910 | 2.000 | 37,700 | +0.07(+3.63%) |
Mar 04, 2021 | 1.930 | 1.930 | 1.930 | 1.930 | 777 | +0.01(+0.78%) |
Mar 03, 2021 | 2.030 | 2.030 | 1.915 | 1.915 | 2,827 | -0.17(-8.37%) |
Mar 02, 2021 | 2.090 | 2.090 | 2.090 | 2.090 | 777 | -0.01(-0.48%) |