Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.470 | 1.500 | 1.480 | 155,097 | +0.02(+1.37%) | |
Jan 28, 2022 | 1.470 | 1.470 | 1.410 | 1.460 | 153,029 | -0.01(-0.68%) |
Jan 27, 2022 | 1.530 | 1.530 | 1.440 | 1.470 | 189,156 | -0.04(-2.65%) |
Jan 26, 2022 | 1.560 | 1.561 | 1.460 | 1.510 | 162,440 | -0.01(-0.66%) |
Jan 25, 2022 | 1.480 | 1.541 | 1.420 | 1.520 | 358,902 | +0.02(+1.33%) |
Jan 24, 2022 | 1.560 | 1.560 | 1.425 | 1.500 | 366,927 | -0.08(-5.06%) |
Jan 21, 2022 | 1.640 | 1.645 | 1.560 | 1.580 | 325,889 | -0.07(-4.24%) |
Jan 20, 2022 | 1.690 | 1.720 | 1.630 | 1.650 | 303,419 | +0.00(+0.00%) |
Jan 19, 2022 | 1.550 | 1.670 | 1.540 | 1.650 | 335,455 | +0.17(+11.49%) |
Jan 18, 2022 | 1.530 | 1.537 | 1.480 | 1.480 | 223,492 | -0.06(-3.90%) |
Jan 14, 2022 | 1.540 | 0 | -0.10(-6.10%) | |||
Jan 13, 2022 | 1.630 | 1.680 | 1.610 | 1.640 | 233,325 | +0.06(+3.80%) |
Jan 12, 2022 | 1.560 | 1.620 | 1.545 | 1.580 | 281,948 | +0.05(+3.27%) |
Jan 11, 2022 | 1.500 | 1.550 | 1.475 | 1.530 | 255,519 | +0.02(+1.32%) |
Jan 10, 2022 | 1.540 | 1.540 | 1.450 | 1.510 | 240,958 | -0.03(-1.95%) |
Jan 07, 2022 | 1.500 | 1.540 | 1.490 | 1.540 | 146,834 | +0.04(+2.67%) |
Jan 06, 2022 | 1.510 | 1.540 | 1.455 | 1.500 | 198,651 | -0.05(-3.23%) |
Jan 05, 2022 | 1.570 | 1.600 | 1.510 | 1.550 | 272,291 | +0.00(+0.00%) |
Jan 04, 2022 | 1.640 | 1.640 | 1.540 | 1.550 | 210,425 | -0.07(-4.32%) |
Jan 03, 2022 | 1.590 | 1.639 | 1.560 | 1.620 | 290,852 | +0.06(+3.85%) |
Dec 31, 2021 | 1.550 | 1.570 | 1.523 | 1.560 | 109,511 | +0.03(+1.96%) |
Dec 30, 2021 | 1.500 | 1.550 | 1.490 | 1.530 | 176,555 | +0.03(+2.00%) |
Dec 29, 2021 | 1.510 | 1.560 | 1.490 | 1.500 | 315,422 | +0.00(+0.00%) |
Dec 28, 2021 | 1.530 | 1.550 | 1.500 | 1.500 | 131,341 | -0.04(-2.60%) |
Dec 27, 2021 | 1.510 | 1.582 | 1.510 | 1.540 | 189,921 | +0.04(+2.67%) |
Dec 23, 2021 | 1.430 | 1.525 | 1.430 | 1.500 | 181,322 | +0.02(+1.35%) |
Dec 22, 2021 | 1.400 | 1.500 | 1.380 | 1.480 | 165,998 | +0.07(+4.96%) |
Dec 21, 2021 | 1.380 | 1.430 | 1.360 | 1.410 | 253,230 | +0.03(+2.17%) |
Dec 20, 2021 | 1.360 | 1.380 | 1.320 | 1.380 | 155,108 | -0.01(-0.72%) |
Dec 17, 2021 | 1.400 | 1.430 | 1.340 | 1.390 | 238,014 | -0.02(-1.42%) |
Dec 16, 2021 | 1.370 | 1.430 | 1.369 | 1.410 | 163,545 | +0.07(+5.22%) |
Dec 15, 2021 | 1.330 | 1.360 | 1.290 | 1.340 | 264,121 | -0.02(-1.47%) |
Dec 14, 2021 | 1.350 | 1.370 | 1.320 | 1.360 | 355,006 | +0.00(+0.00%) |
Dec 13, 2021 | 1.380 | 1.400 | 1.350 | 1.360 | 159,068 | -0.02(-1.45%) |
Dec 10, 2021 | 1.370 | 1.400 | 1.340 | 1.380 | 130,233 | +0.01(+0.73%) |
Dec 09, 2021 | 1.440 | 1.440 | 1.360 | 1.370 | 147,532 | -0.04(-2.84%) |
Dec 08, 2021 | 1.410 | 1.420 | 1.380 | 1.410 | 94,268 | +0.01(+0.71%) |
Dec 07, 2021 | 1.350 | 1.420 | 1.330 | 1.400 | 188,841 | +0.07(+5.26%) |
Dec 06, 2021 | 1.270 | 1.330 | 1.270 | 1.330 | 191,283 | +0.06(+4.72%) |
Dec 03, 2021 | 1.260 | 1.320 | 1.260 | 1.270 | 345,132 | -0.03(-2.31%) |
Dec 02, 2021 | 1.330 | 1.353 | 1.290 | 1.300 | 243,026 | -0.03(-2.26%) |
Dec 01, 2021 | 1.420 | 1.450 | 1.320 | 1.330 | 251,285 | -0.07(-5.00%) |
Nov 30, 2021 | 1.400 | 1.420 | 1.360 | 1.400 | 220,494 | +0.00(+0.00%) |
Nov 29, 2021 | 1.320 | 1.420 | 1.320 | 1.400 | 374,982 | +0.02(+1.45%) |
Nov 26, 2021 | 1.420 | 1.420 | 1.370 | 1.380 | 163,268 | -0.06(-4.17%) |
Nov 24, 2021 | 1.460 | 1.460 | 1.410 | 1.440 | 114,557 | -0.01(-0.69%) |
Nov 23, 2021 | 1.380 | 1.470 | 1.370 | 1.450 | 214,630 | +0.04(+2.84%) |
Nov 22, 2021 | 1.410 | 1.420 | 1.370 | 1.410 | 394,048 | +0.01(+0.71%) |
Nov 19, 2021 | 1.440 | 1.450 | 1.380 | 1.400 | 387,359 | -0.04(-2.78%) |
Nov 18, 2021 | 1.470 | 1.450 | 1.430 | 1.440 | 275,418 | -0.03(-2.04%) |
Nov 17, 2021 | 1.500 | 1.520 | 1.470 | 1.470 | 287,385 | -0.04(-2.65%) |
Nov 16, 2021 | 1.510 | 1.510 | 1.460 | 1.510 | 171,758 | +0.01(+0.67%) |
Nov 15, 2021 | 1.530 | 1.550 | 1.475 | 1.500 | 242,315 | -0.01(-0.66%) |
Nov 12, 2021 | 1.570 | 1.600 | 1.500 | 1.510 | 353,823 | -0.07(-4.43%) |
Nov 11, 2021 | 1.510 | 1.600 | 1.470 | 1.580 | 369,639 | +0.11(+7.48%) |
Nov 10, 2021 | 1.540 | 1.460 | 1.470 | 437,497 | -0.07(-4.55%) | |
Nov 09, 2021 | 1.570 | 1.580 | 1.490 | 1.540 | 728,669 | -0.04(-2.53%) |
Nov 08, 2021 | 1.580 | 1.630 | 1.550 | 1.580 | 337,962 | +0.00(+0.00%) |
Nov 05, 2021 | 1.640 | 1.641 | 1.490 | 1.580 | 974,553 | -0.06(-3.66%) |
Nov 04, 2021 | 1.700 | 1.700 | 1.626 | 1.640 | 206,306 | -0.06(-3.53%) |
Nov 03, 2021 | 1.630 | 1.710 | 1.630 | 1.700 | 159,117 | +0.04(+2.41%) |
Nov 02, 2021 | 1.670 | 1.680 | 1.620 | 1.660 | 267,695 | +0.00(+0.00%) |