Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.500 | 1.650 | 1.500 | 1.630 | 49,092 | +0.15(+10.14%) |
Jan 28, 2022 | 1.540 | 1.550 | 1.420 | 1.480 | 78,457 | -0.04(-2.63%) |
Jan 27, 2022 | 1.490 | 1.620 | 1.490 | 1.520 | 88,785 | +0.05(+3.37%) |
Jan 26, 2022 | 1.480 | 1.550 | 1.470 | 1.470 | 38,071 | +0.00(+0.03%) |
Jan 25, 2022 | 1.440 | 1.510 | 1.430 | 1.470 | 55,341 | +0.03(+2.08%) |
Jan 24, 2022 | 1.460 | 1.460 | 1.380 | 1.440 | 140,007 | -0.01(-0.69%) |
Jan 21, 2022 | 1.520 | 1.580 | 1.430 | 1.450 | 90,263 | -0.07(-4.61%) |
Jan 20, 2022 | 1.470 | 1.550 | 1.450 | 1.520 | 39,619 | +0.06(+4.11%) |
Jan 19, 2022 | 1.420 | 1.490 | 1.400 | 1.460 | 63,002 | +0.06(+4.29%) |
Jan 18, 2022 | 1.460 | 1.490 | 1.400 | 1.400 | 47,816 | -0.06(-4.11%) |
Jan 14, 2022 | 1.460 | 0 | -0.01(-0.68%) | |||
Jan 13, 2022 | 1.480 | 1.482 | 1.440 | 1.470 | 16,068 | +0.00(+0.00%) |
Jan 12, 2022 | 1.500 | 1.510 | 1.450 | 1.470 | 30,946 | -0.05(-3.29%) |
Jan 11, 2022 | 1.490 | 1.600 | 1.460 | 1.520 | 45,812 | +0.01(+0.66%) |
Jan 10, 2022 | 1.450 | 1.510 | 1.430 | 1.510 | 42,176 | +0.03(+2.03%) |
Jan 07, 2022 | 1.500 | 1.530 | 1.458 | 1.480 | 36,505 | -0.01(-0.67%) |
Jan 06, 2022 | 1.510 | 1.520 | 1.450 | 1.490 | 60,824 | +0.00(+0.00%) |
Jan 05, 2022 | 1.550 | 1.560 | 1.480 | 1.490 | 29,568 | -0.04(-2.61%) |
Jan 04, 2022 | 1.640 | 1.650 | 1.530 | 1.530 | 83,333 | -0.13(-7.83%) |
Jan 03, 2022 | 1.490 | 1.670 | 1.460 | 1.660 | 95,493 | +0.17(+11.41%) |
Dec 31, 2021 | 1.430 | 1.610 | 1.430 | 1.490 | 227,805 | +0.06(+4.20%) |
Dec 30, 2021 | 1.510 | 1.600 | 1.430 | 1.430 | 147,130 | -0.10(-6.54%) |
Dec 29, 2021 | 1.550 | 1.570 | 1.430 | 1.530 | 260,138 | +0.00(+0.00%) |
Dec 28, 2021 | 1.600 | 1.700 | 1.530 | 1.530 | 185,764 | -0.08(-4.97%) |
Dec 27, 2021 | 1.600 | 1.664 | 1.550 | 1.610 | 150,133 | -0.05(-3.01%) |
Dec 23, 2021 | 1.540 | 1.700 | 1.530 | 1.660 | 69,384 | +0.07(+4.40%) |
Dec 22, 2021 | 1.670 | 1.790 | 1.570 | 1.590 | 121,818 | -0.10(-5.92%) |
Dec 21, 2021 | 1.710 | 1.810 | 1.670 | 1.690 | 149,038 | -0.02(-1.17%) |
Dec 20, 2021 | 1.620 | 1.740 | 1.580 | 1.710 | 132,029 | +0.06(+3.64%) |
Dec 17, 2021 | 1.670 | 1.740 | 1.610 | 1.650 | 123,637 | -0.03(-1.79%) |
Dec 16, 2021 | 1.660 | 1.700 | 1.630 | 1.680 | 33,239 | +0.01(+0.60%) |
Dec 15, 2021 | 1.680 | 1.680 | 1.580 | 1.670 | 51,073 | +0.06(+3.73%) |
Dec 14, 2021 | 1.600 | 1.690 | 1.590 | 1.610 | 88,076 | -0.03(-1.83%) |
Dec 13, 2021 | 1.640 | 1.680 | 1.620 | 1.640 | 45,878 | +0.00(+0.00%) |
Dec 10, 2021 | 1.640 | 1.750 | 1.620 | 1.640 | 208,780 | +0.00(+0.00%) |
Dec 09, 2021 | 1.730 | 1.750 | 1.620 | 1.640 | 60,112 | -0.08(-4.65%) |
Dec 08, 2021 | 1.620 | 1.760 | 1.600 | 1.720 | 94,732 | +0.08(+4.88%) |
Dec 07, 2021 | 1.590 | 1.690 | 1.580 | 1.640 | 107,167 | +0.04(+2.50%) |
Dec 06, 2021 | 1.610 | 1.700 | 1.430 | 1.600 | 947,286 | -0.09(-5.33%) |
Dec 03, 2021 | 1.800 | 1.800 | 1.630 | 1.690 | 48,208 | -0.08(-4.52%) |
Dec 02, 2021 | 1.760 | 1.790 | 1.678 | 1.770 | 56,431 | +0.04(+2.31%) |
Dec 01, 2021 | 1.760 | 1.870 | 1.660 | 1.730 | 137,481 | -0.01(-0.57%) |
Nov 30, 2021 | 1.750 | 1.833 | 1.730 | 1.740 | 131,558 | -0.02(-1.14%) |
Nov 29, 2021 | 1.820 | 1.850 | 1.750 | 1.760 | 46,783 | -0.08(-4.35%) |
Nov 26, 2021 | 1.780 | 1.850 | 1.750 | 1.840 | 73,628 | +0.00(+0.00%) |
Nov 24, 2021 | 1.690 | 1.870 | 1.690 | 1.840 | 117,061 | +0.13(+7.60%) |
Nov 23, 2021 | 1.765 | 1.790 | 1.660 | 1.710 | 120,911 | -0.01(-0.58%) |
Nov 22, 2021 | 1.840 | 1.870 | 1.730 | 1.720 | 139,916 | -0.13(-7.03%) |
Nov 19, 2021 | 1.850 | 1.870 | 1.800 | 1.850 | 101,046 | -0.02(-1.07%) |
Nov 18, 2021 | 2.040 | 1.880 | 1.840 | 1.870 | 393,802 | -0.18(-8.78%) |
Nov 17, 2021 | 2.050 | 2.070 | 2.010 | 2.050 | 43,163 | +0.01(+0.49%) |
Nov 16, 2021 | 2.080 | 2.080 | 2.000 | 2.040 | 142,935 | -0.04(-1.92%) |
Nov 15, 2021 | 2.000 | 2.090 | 2.000 | 2.080 | 163,823 | +0.07(+3.48%) |
Nov 12, 2021 | 2.040 | 2.078 | 2.000 | 2.010 | 53,008 | -0.05(-2.43%) |
Nov 11, 2021 | 2.070 | 2.150 | 2.030 | 2.060 | 101,549 | -0.03(-1.44%) |
Nov 10, 2021 | 2.010 | 2.090 | 2.090 | 125,527 | +0.04(+1.95%) | |
Nov 09, 2021 | 2.110 | 2.110 | 2.045 | 2.050 | 69,139 | -0.05(-2.38%) |
Nov 08, 2021 | 2.060 | 2.130 | 2.002 | 2.100 | 75,944 | +0.05(+2.44%) |
Nov 05, 2021 | 2.050 | 2.060 | 1.971 | 2.050 | 124,743 | +0.00(+0.00%) |
Nov 04, 2021 | 2.090 | 2.122 | 2.000 | 2.050 | 108,925 | -0.05(-2.38%) |
Nov 03, 2021 | 2.110 | 2.180 | 2.050 | 2.100 | 89,027 | -0.03(-1.41%) |
Nov 02, 2021 | 2.170 | 2.170 | 2.040 | 2.130 | 126,326 | -0.03(-1.39%) |