Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.330 | 1.410 | 1.410 | 123,295 | +0.07(+5.22%) | |
Jan 28, 2022 | 1.310 | 1.350 | 1.304 | 1.340 | 31,632 | +0.04(+2.68%) |
Jan 27, 2022 | 1.370 | 1.470 | 1.290 | 1.305 | 334,403 | -0.07(-5.43%) |
Jan 26, 2022 | 1.310 | 1.400 | 1.280 | 1.380 | 47,942 | +0.11(+8.66%) |
Jan 25, 2022 | 1.310 | 1.310 | 1.250 | 1.270 | 29,365 | -0.05(-3.79%) |
Jan 24, 2022 | 1.300 | 1.350 | 1.250 | 1.320 | 47,533 | +0.02(+1.52%) |
Jan 21, 2022 | 1.450 | 1.450 | 1.300 | 1.300 | 91,488 | -0.17(-11.55%) |
Jan 20, 2022 | 1.450 | 1.600 | 1.430 | 1.470 | 89,058 | +0.02(+1.38%) |
Jan 19, 2022 | 1.450 | 1.472 | 1.400 | 1.450 | 33,402 | +0.00(+0.25%) |
Jan 18, 2022 | 1.460 | 1.460 | 1.400 | 1.446 | 72,521 | +0.04(+2.58%) |
Jan 14, 2022 | 1.410 | 0 | -0.06(-4.08%) | |||
Jan 13, 2022 | 1.490 | 1.500 | 1.454 | 1.470 | 27,402 | -0.02(-1.01%) |
Jan 12, 2022 | 1.520 | 1.549 | 1.450 | 1.485 | 44,323 | -0.03(-2.30%) |
Jan 11, 2022 | 1.550 | 1.590 | 1.360 | 1.520 | 95,855 | -0.02(-1.30%) |
Jan 10, 2022 | 1.610 | 1.620 | 1.521 | 1.540 | 45,346 | -0.01(-0.65%) |
Jan 07, 2022 | 1.600 | 1.620 | 1.510 | 1.550 | 52,681 | +0.01(+0.65%) |
Jan 06, 2022 | 1.560 | 1.570 | 1.500 | 1.540 | 33,058 | +0.02(+1.32%) |
Jan 05, 2022 | 1.650 | 1.687 | 1.510 | 1.520 | 40,451 | -0.08(-5.00%) |
Jan 04, 2022 | 1.650 | 1.700 | 1.550 | 1.600 | 92,684 | -0.08(-4.76%) |
Jan 03, 2022 | 1.540 | 1.680 | 1.534 | 1.680 | 69,192 | +0.14(+9.09%) |
Dec 31, 2021 | 1.540 | 1.600 | 1.540 | 1.540 | 142,955 | -0.08(-4.94%) |
Dec 30, 2021 | 1.560 | 1.620 | 1.520 | 1.620 | 49,311 | +0.09(+5.88%) |
Dec 29, 2021 | 1.560 | 1.601 | 1.520 | 1.530 | 41,841 | -0.03(-1.92%) |
Dec 28, 2021 | 1.640 | 1.700 | 1.560 | 1.560 | 108,730 | -0.09(-5.45%) |
Dec 27, 2021 | 1.620 | 1.749 | 1.620 | 1.650 | 128,772 | +0.02(+1.23%) |
Dec 23, 2021 | 1.670 | 1.710 | 1.630 | 1.630 | 52,916 | -0.05(-2.98%) |
Dec 22, 2021 | 1.740 | 1.740 | 1.640 | 1.680 | 26,492 | -0.06(-3.45%) |
Dec 21, 2021 | 1.730 | 1.790 | 1.720 | 1.740 | 45,965 | +0.01(+0.58%) |
Dec 20, 2021 | 1.790 | 1.790 | 1.638 | 1.730 | 63,886 | -0.06(-3.35%) |
Dec 17, 2021 | 1.780 | 1.800 | 1.720 | 1.790 | 25,672 | -0.01(-0.56%) |
Dec 16, 2021 | 1.830 | 1.830 | 1.760 | 1.800 | 96,927 | +0.02(+1.12%) |
Dec 15, 2021 | 1.790 | 1.980 | 1.702 | 1.780 | 791,040 | -0.01(-0.56%) |
Dec 14, 2021 | 1.820 | 1.820 | 1.790 | 1.790 | 33,576 | -0.04(-2.19%) |
Dec 13, 2021 | 1.980 | 1.980 | 1.830 | 1.830 | 40,399 | -0.16(-8.04%) |
Dec 10, 2021 | 2.000 | 2.080 | 1.900 | 1.990 | 22,960 | -0.01(-0.50%) |
Dec 09, 2021 | 1.950 | 2.080 | 1.910 | 2.000 | 71,839 | +0.03(+1.52%) |
Dec 08, 2021 | 1.870 | 1.990 | 1.870 | 1.970 | 26,682 | +0.09(+4.79%) |
Dec 07, 2021 | 1.820 | 2.009 | 1.800 | 1.880 | 63,044 | +0.07(+3.87%) |
Dec 06, 2021 | 1.850 | 1.950 | 1.760 | 1.810 | 50,804 | +0.03(+1.77%) |
Dec 03, 2021 | 1.810 | 1.870 | 1.750 | 1.779 | 41,019 | -0.04(-2.27%) |
Dec 02, 2021 | 1.990 | 2.010 | 1.810 | 1.820 | 110,555 | -0.19(-9.45%) |
Dec 01, 2021 | 2.060 | 2.130 | 1.980 | 2.010 | 32,032 | +0.00(+0.00%) |
Nov 30, 2021 | 2.050 | 2.075 | 1.950 | 2.010 | 51,184 | -0.07(-3.37%) |
Nov 29, 2021 | 2.110 | 2.177 | 2.050 | 2.080 | 46,369 | -0.02(-0.95%) |
Nov 26, 2021 | 2.080 | 2.110 | 2.030 | 2.100 | 25,620 | -0.00(-0.00%) |
Nov 24, 2021 | 2.090 | 2.134 | 2.060 | 2.100 | 29,170 | +0.06(+2.94%) |
Nov 23, 2021 | 2.110 | 2.189 | 2.030 | 2.040 | 79,469 | -0.10(-4.67%) |
Nov 22, 2021 | 2.150 | 2.200 | 2.054 | 2.140 | 40,160 | +0.03(+1.42%) |
Nov 19, 2021 | 2.070 | 2.170 | 2.070 | 2.110 | 72,958 | -0.04(-1.86%) |
Nov 18, 2021 | 2.330 | 2.142 | 2.100 | 2.150 | 157,766 | -0.18(-7.73%) |
Nov 17, 2021 | 2.440 | 2.470 | 2.320 | 2.330 | 89,110 | -0.14(-5.67%) |
Nov 16, 2021 | 2.460 | 2.529 | 2.390 | 2.470 | 95,966 | +0.01(+0.41%) |
Nov 15, 2021 | 2.380 | 2.500 | 2.380 | 2.460 | 76,878 | +0.04(+1.65%) |
Nov 12, 2021 | 2.440 | 2.470 | 2.410 | 2.420 | 20,530 | -0.05(-2.02%) |
Nov 11, 2021 | 2.410 | 2.475 | 2.370 | 2.470 | 81,076 | +0.06(+2.49%) |
Nov 10, 2021 | 2.470 | 2.410 | 104,518 | -0.08(-3.21%) | ||
Nov 09, 2021 | 2.560 | 2.560 | 2.480 | 2.490 | 64,583 | -0.10(-3.86%) |
Nov 08, 2021 | 2.500 | 2.650 | 2.480 | 2.590 | 374,960 | +0.11(+4.44%) |
Nov 05, 2021 | 2.450 | 2.570 | 2.400 | 2.480 | 110,268 | +0.06(+2.48%) |
Nov 04, 2021 | 2.470 | 2.486 | 2.420 | 2.420 | 17,387 | -0.06(-2.42%) |
Nov 03, 2021 | 2.450 | 2.500 | 2.430 | 2.480 | 30,462 | +0.06(+2.48%) |
Nov 02, 2021 | 2.390 | 2.520 | 2.390 | 2.420 | 72,714 | +0.01(+0.41%) |