Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.090 | 1.050 | 964,482 | +0.02(+1.94%) | ||
Jan 28, 2022 | 1.030 | 1.050 | 1.000 | 1.030 | 581,623 | +0.02(+1.98%) |
Jan 27, 2022 | 1.030 | 1.090 | 1.000 | 1.010 | 725,111 | -0.01(-0.98%) |
Jan 26, 2022 | 1.020 | 1.050 | 0.9900 | 1.020 | 981,313 | +0.02(+2.00%) |
Jan 25, 2022 | 1.010 | 1.010 | 0.9680 | 1.000 | 747,267 | -0.01(-0.99%) |
Jan 24, 2022 | 1.040 | 1.040 | 0.8200 | 1.010 | 2,142,644 | -0.01(-0.98%) |
Jan 21, 2022 | 1.070 | 1.070 | 1.000 | 1.020 | 1,203,449 | -0.03(-2.86%) |
Jan 20, 2022 | 1.070 | 1.110 | 1.030 | 1.050 | 826,608 | -0.01(-0.94%) |
Jan 19, 2022 | 1.060 | 1.070 | 1.030 | 1.060 | 610,331 | +0.02(+1.92%) |
Jan 18, 2022 | 1.140 | 1.140 | 1.030 | 1.040 | 767,285 | -0.01(-0.95%) |
Jan 14, 2022 | 1.050 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 1.050 | 1.070 | 1.020 | 1.050 | 636,272 | +0.00(+0.00%) |
Jan 12, 2022 | 1.070 | 1.100 | 1.010 | 1.050 | 1,060,933 | -0.02(-1.87%) |
Jan 11, 2022 | 1.030 | 1.140 | 1.020 | 1.070 | 1,570,362 | +0.05(+4.90%) |
Jan 10, 2022 | 1.080 | 1.090 | 1.000 | 1.020 | 967,681 | -0.05(-4.67%) |
Jan 07, 2022 | 1.050 | 1.070 | 1.000 | 1.070 | 1,184,670 | +0.01(+0.94%) |
Jan 06, 2022 | 1.130 | 1.150 | 1.010 | 1.060 | 1,897,718 | -0.07(-6.19%) |
Jan 05, 2022 | 1.190 | 1.200 | 1.110 | 1.130 | 1,078,880 | -0.05(-4.24%) |
Jan 04, 2022 | 1.220 | 1.220 | 1.150 | 1.180 | 820,529 | -0.04(-3.28%) |
Jan 03, 2022 | 1.200 | 1.220 | 1.160 | 1.220 | 566,715 | +0.02(+1.67%) |
Dec 31, 2021 | 1.160 | 1.200 | 1.130 | 1.200 | 1,194,128 | +0.02(+1.69%) |
Dec 30, 2021 | 1.220 | 1.230 | 1.130 | 1.180 | 1,682,690 | -0.02(-1.67%) |
Dec 29, 2021 | 1.210 | 1.250 | 1.150 | 1.200 | 833,441 | -0.01(-0.83%) |
Dec 28, 2021 | 1.210 | 1.250 | 1.170 | 1.210 | 597,100 | -0.02(-1.63%) |
Dec 27, 2021 | 1.220 | 1.290 | 1.165 | 1.230 | 1,186,422 | -0.03(-2.38%) |
Dec 23, 2021 | 1.250 | 1.280 | 1.190 | 1.260 | 881,705 | +0.02(+1.61%) |
Dec 22, 2021 | 1.210 | 1.240 | 1.160 | 1.240 | 496,813 | +0.03(+2.48%) |
Dec 21, 2021 | 1.190 | 1.220 | 1.130 | 1.210 | 1,089,232 | +0.04(+3.42%) |
Dec 20, 2021 | 1.200 | 1.200 | 1.110 | 1.170 | 713,145 | -0.03(-2.50%) |
Dec 17, 2021 | 1.200 | 1.230 | 1.115 | 1.200 | 2,618,625 | +0.00(+0.00%) |
Dec 16, 2021 | 1.250 | 1.250 | 1.140 | 1.200 | 891,091 | -0.03(-2.44%) |
Dec 15, 2021 | 1.120 | 1.230 | 1.100 | 1.230 | 1,363,035 | +0.10(+8.85%) |
Dec 14, 2021 | 1.120 | 1.170 | 1.050 | 1.130 | 1,532,833 | -0.01(-0.88%) |
Dec 13, 2021 | 1.210 | 1.230 | 1.090 | 1.140 | 2,576,322 | -0.06(-5.00%) |
Dec 10, 2021 | 1.200 | 1.200 | 1.130 | 1.200 | 1,516,148 | -0.01(-0.83%) |
Dec 09, 2021 | 1.230 | 1.240 | 1.170 | 1.210 | 1,670,842 | -0.06(-4.72%) |
Dec 08, 2021 | 1.280 | 1.330 | 1.210 | 1.270 | 2,116,743 | -0.03(-2.31%) |
Dec 07, 2021 | 1.290 | 1.320 | 1.100 | 1.300 | 2,755,548 | +0.04(+3.17%) |
Dec 06, 2021 | 1.410 | 1.430 | 1.240 | 1.260 | 1,438,550 | -0.13(-9.35%) |
Dec 03, 2021 | 1.400 | 1.400 | 1.220 | 1.390 | 2,055,335 | +0.00(+0.00%) |
Dec 02, 2021 | 1.430 | 1.470 | 1.350 | 1.390 | 1,448,015 | -0.04(-2.80%) |
Dec 01, 2021 | 1.500 | 1.540 | 1.381 | 1.430 | 1,462,306 | -0.04(-2.72%) |
Nov 30, 2021 | 1.520 | 1.530 | 1.380 | 1.470 | 1,833,348 | +0.00(+0.00%) |
Nov 29, 2021 | 1.410 | 1.600 | 1.350 | 1.470 | 2,552,848 | +0.12(+8.89%) |
Nov 26, 2021 | 1.420 | 1.460 | 1.290 | 1.350 | 1,414,641 | -0.07(-4.93%) |
Nov 24, 2021 | 1.460 | 1.470 | 1.370 | 1.420 | 1,753,374 | -0.05(-3.40%) |
Nov 23, 2021 | 1.550 | 1.550 | 1.460 | 1.470 | 1,445,969 | -0.07(-4.55%) |
Nov 22, 2021 | 1.650 | 1.660 | 1.480 | 1.540 | 2,320,241 | -0.09(-5.52%) |
Nov 19, 2021 | 1.590 | 1.630 | 1.420 | 1.630 | 3,188,662 | -0.01(-0.61%) |
Nov 18, 2021 | 1.720 | 1.640 | 1.610 | 1.640 | 1,398,771 | -0.10(-5.75%) |
Nov 17, 2021 | 1.750 | 1.790 | 1.670 | 1.740 | 1,480,194 | -0.01(-0.57%) |
Nov 16, 2021 | 1.750 | 1.830 | 1.730 | 1.750 | 1,336,829 | -0.04(-2.23%) |
Nov 15, 2021 | 1.950 | 2.000 | 1.720 | 1.790 | 3,185,288 | -0.13(-6.77%) |
Nov 12, 2021 | 1.900 | 1.950 | 1.820 | 1.920 | 1,495,826 | +0.04(+2.13%) |
Nov 11, 2021 | 1.890 | 1.900 | 1.810 | 1.880 | 1,781,953 | -0.07(-3.59%) |
Nov 10, 2021 | 1.950 | 1.810 | 1.950 | 2,430,230 | -0.03(-1.52%) | |
Nov 09, 2021 | 2.150 | 2.150 | 1.860 | 1.980 | 7,618,780 | -0.02(-1.00%) |
Nov 08, 2021 | 2.350 | 2.350 | 1.900 | 2.000 | 6,403,369 | -0.31(-13.42%) |
Nov 05, 2021 | 2.210 | 2.355 | 2.010 | 2.310 | 5,938,020 | +0.20(+9.48%) |
Nov 04, 2021 | 1.900 | 2.130 | 1.890 | 2.110 | 5,151,291 | +0.22(+11.64%) |
Nov 03, 2021 | 1.900 | 1.910 | 1.840 | 1.890 | 1,126,121 | +0.01(+0.53%) |
Nov 02, 2021 | 1.860 | 1.910 | 1.800 | 1.880 | 1,509,050 | +0.03(+1.62%) |