Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.190 | 1.240 | 1.190 | 1.210 | 22,264 | +0.01(+0.83%) |
Jan 27, 2022 | 1.200 | 0 | -0.01(-0.83%) | |||
Jan 26, 2022 | 1.210 | 1.210 | 1.210 | 1.210 | 100 | +0.11(+9.70%) |
Jan 25, 2022 | 1.240 | 1.240 | 0.9920 | 1.103 | 4,012 | +0.08(+8.14%) |
Jan 24, 2022 | 1.030 | 1.030 | 0.9851 | 1.020 | 4,189 | +0.02(+2.00%) |
Jan 21, 2022 | 1.200 | 1.200 | 0.9776 | 1.000 | 15,100 | -0.22(-18.03%) |
Jan 20, 2022 | 1.220 | 1.240 | 1.204 | 1.220 | 9,353 | -0.02(-1.61%) |
Jan 19, 2022 | 1.240 | 1.250 | 1.240 | 1.240 | 2,150 | -0.06(-4.62%) |
Jan 18, 2022 | 1.252 | 1.300 | 1.250 | 1.300 | 12,620 | +0.05(+4.00%) |
Jan 14, 2022 | 1.250 | 0 | -0.05(-3.85%) | |||
Jan 13, 2022 | 1.120 | 1.300 | 1.120 | 1.300 | 1,700 | +0.01(+0.78%) |
Jan 12, 2022 | 1.255 | 1.290 | 1.255 | 1.290 | 7,810 | +0.00(+0.00%) |
Jan 11, 2022 | 1.290 | 1.290 | 1.290 | 1.290 | 100 | +0.00(+0.00%) |
Jan 10, 2022 | 1.090 | 1.290 | 1.090 | 1.290 | 406 | +0.00(+0.00%) |
Jan 06, 2022 | 1.290 | 1.290 | 1.290 | 0 | +0.00(+0.00%) | |
Jan 05, 2022 | 1.234 | 1.290 | 1.190 | 1.290 | 51,700 | +0.00(+0.00%) |
Jan 04, 2022 | 1.290 | 1.290 | 1.290 | 1.290 | 1,000 | +0.00(+0.00%) |
Dec 31, 2021 | 1.290 | 1.290 | 1.290 | 0 | +0.07(+5.74%) | |
Dec 30, 2021 | 1.163 | 1.226 | 1.110 | 1.220 | 12,865 | -0.08(-6.15%) |
Dec 29, 2021 | 1.200 | 1.300 | 1.196 | 1.300 | 5,401 | +0.06(+4.84%) |
Dec 28, 2021 | 1.320 | 1.320 | 1.100 | 1.240 | 22,861 | -0.09(-6.77%) |
Dec 27, 2021 | 1.330 | 1.330 | 1.330 | 1.330 | 1,000 | +0.03(+2.31%) |
Dec 23, 2021 | 1.300 | 1.300 | 1.300 | 1.300 | 111 | +0.09(+7.17%) |
Dec 22, 2021 | 1.213 | 1.213 | 1.213 | 1.213 | 133 | -0.12(-8.80%) |
Dec 20, 2021 | 1.330 | 1.330 | 1.330 | 3 | +0.03(+2.31%) | |
Dec 16, 2021 | 1.300 | 1.300 | 1.300 | 0 | +0.06(+4.84%) | |
Dec 14, 2021 | 1.240 | 1.240 | 1.240 | 0 | -0.01(-0.80%) | |
Dec 13, 2021 | 1.150 | 1.250 | 1.150 | 1.250 | 1,500 | +0.13(+11.90%) |
Dec 10, 2021 | 1.200 | 1.200 | 1.117 | 1.117 | 3,512 | -0.13(-10.63%) |
Dec 09, 2021 | 1.250 | 1.250 | 1.150 | 1.250 | 17,900 | -0.01(-0.79%) |
Dec 08, 2021 | 1.268 | 1.278 | 1.260 | 1.260 | 8,500 | +0.08(+6.77%) |
Dec 07, 2021 | 1.180 | 1.180 | 1.180 | 1.180 | 1,708 | -0.12(-9.22%) |
Dec 06, 2021 | 1.300 | 1.300 | 1.300 | 1.300 | 500 | +0.10(+8.33%) |
Dec 03, 2021 | 1.160 | 1.275 | 1.160 | 1.200 | 900 | +0.05(+4.35%) |
Dec 02, 2021 | 1.107 | 1.240 | 1.100 | 1.150 | 2,748 | -0.05(-4.17%) |
Dec 01, 2021 | 1.130 | 1.200 | 1.120 | 1.200 | 84,137 | +0.08(+7.14%) |
Nov 30, 2021 | 1.110 | 1.130 | 1.100 | 1.120 | 4,800 | -0.02(-1.75%) |
Nov 29, 2021 | 1.133 | 1.150 | 1.100 | 1.140 | 28,841 | -0.01(-0.87%) |
Nov 26, 2021 | 1.180 | 1.180 | 1.141 | 1.150 | 7,010 | -0.02(-1.71%) |
Nov 24, 2021 | 1.260 | 1.300 | 0.9605 | 1.170 | 63,257 | -0.13(-10.00%) |
Nov 23, 2021 | 1.410 | 1.410 | 1.300 | 1.300 | 14,567 | +0.00(+0.00%) |
Nov 22, 2021 | 1.400 | 1.480 | 1.300 | 1.300 | 9,270 | -0.16(-10.96%) |
Nov 19, 2021 | 1.400 | 1.470 | 1.400 | 1.460 | 14,434 | +0.16(+12.31%) |
Nov 18, 2021 | 1.400 | 1.300 | 1.300 | 1.300 | 6,218 | -0.10(-7.14%) |
Nov 17, 2021 | 1.400 | 1.400 | 1.300 | 1.400 | 3,155 | +0.05(+3.70%) |
Nov 16, 2021 | 1.350 | 1.350 | 1.350 | 1.350 | 106 | -0.03(-2.17%) |
Nov 15, 2021 | 1.399 | 1.400 | 1.380 | 1.380 | 1,600 | -0.02(-1.43%) |
Nov 12, 2021 | 1.400 | 1.400 | 1.400 | 1.400 | 1,030 | +0.04(+2.94%) |
Nov 08, 2021 | 1.360 | 1.360 | 1.360 | 0 | -0.02(-1.21%) | |
Nov 03, 2021 | 1.377 | 1.377 | 1.377 | 13 | +0.08(+5.90%) | |
Nov 02, 2021 | 1.450 | 1.450 | 1.300 | 1.300 | 2,395 | -0.12(-8.45%) |