Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.360 | 1.465 | 1.450 | 1,947,961 | +0.07(+5.07%) | |
Jan 28, 2022 | 1.350 | 1.385 | 1.300 | 1.380 | 958,328 | +0.02(+1.47%) |
Jan 27, 2022 | 1.420 | 1.430 | 1.350 | 1.360 | 1,085,352 | -0.06(-4.23%) |
Jan 26, 2022 | 1.490 | 1.500 | 1.405 | 1.420 | 2,072,656 | -0.05(-3.40%) |
Jan 25, 2022 | 1.380 | 1.480 | 1.370 | 1.470 | 1,494,677 | +0.08(+5.76%) |
Jan 24, 2022 | 1.380 | 1.420 | 1.310 | 1.390 | 2,279,573 | -0.06(-4.14%) |
Jan 21, 2022 | 1.430 | 1.470 | 1.380 | 1.450 | 1,895,191 | +0.02(+1.40%) |
Jan 20, 2022 | 1.450 | 1.540 | 1.430 | 1.430 | 2,478,336 | +0.01(+0.70%) |
Jan 19, 2022 | 1.440 | 1.525 | 1.400 | 1.420 | 2,844,904 | +0.05(+3.65%) |
Jan 18, 2022 | 1.390 | 1.401 | 1.353 | 1.370 | 1,360,086 | -0.03(-2.14%) |
Jan 14, 2022 | 1.400 | 0 | +0.10(+7.69%) | |||
Jan 13, 2022 | 1.260 | 1.320 | 1.260 | 1.300 | 695,839 | +0.02(+1.56%) |
Jan 12, 2022 | 1.350 | 1.360 | 1.280 | 1.280 | 687,142 | -0.07(-5.19%) |
Jan 11, 2022 | 1.340 | 1.400 | 1.340 | 1.350 | 598,161 | +0.01(+0.75%) |
Jan 10, 2022 | 1.310 | 1.355 | 1.280 | 1.340 | 946,501 | +0.01(+0.75%) |
Jan 07, 2022 | 1.290 | 1.350 | 1.285 | 1.330 | 831,853 | +0.02(+1.53%) |
Jan 06, 2022 | 1.290 | 1.340 | 1.280 | 1.310 | 790,472 | +0.00(+0.00%) |
Jan 05, 2022 | 1.450 | 1.450 | 1.285 | 1.310 | 1,758,591 | -0.12(-8.39%) |
Jan 04, 2022 | 1.470 | 1.490 | 1.420 | 1.430 | 1,755,827 | -0.04(-2.72%) |
Jan 03, 2022 | 1.400 | 1.470 | 1.360 | 1.470 | 1,626,236 | +0.06(+4.26%) |
Dec 31, 2021 | 1.320 | 1.420 | 1.310 | 1.410 | 2,555,670 | +0.09(+6.82%) |
Dec 30, 2021 | 1.310 | 1.350 | 1.290 | 1.320 | 3,436,016 | +0.02(+1.54%) |
Dec 29, 2021 | 1.190 | 1.315 | 1.170 | 1.300 | 3,513,302 | +0.10(+8.33%) |
Dec 28, 2021 | 1.240 | 1.270 | 1.180 | 1.200 | 3,537,879 | -0.05(-4.00%) |
Dec 27, 2021 | 1.270 | 1.280 | 1.240 | 1.250 | 1,189,453 | -0.02(-1.57%) |
Dec 23, 2021 | 1.260 | 1.300 | 1.250 | 1.270 | 1,337,737 | -0.02(-1.55%) |
Dec 22, 2021 | 1.270 | 1.320 | 1.250 | 1.290 | 1,864,426 | -0.01(-0.77%) |
Dec 21, 2021 | 1.350 | 1.350 | 1.250 | 1.300 | 2,225,149 | +0.00(+0.00%) |
Dec 20, 2021 | 1.300 | 1.300 | 1.220 | 1.300 | 1,341,758 | +0.02(+1.56%) |
Dec 17, 2021 | 1.190 | 1.310 | 1.170 | 1.280 | 6,363,118 | +0.08(+6.67%) |
Dec 16, 2021 | 1.280 | 1.310 | 1.175 | 1.200 | 2,722,766 | -0.08(-6.25%) |
Dec 15, 2021 | 1.270 | 1.290 | 1.210 | 1.280 | 2,204,689 | +0.01(+0.79%) |
Dec 14, 2021 | 1.300 | 1.335 | 1.250 | 1.270 | 2,122,895 | -0.03(-2.31%) |
Dec 13, 2021 | 1.330 | 1.345 | 1.260 | 1.300 | 1,771,946 | -0.03(-2.26%) |
Dec 10, 2021 | 1.350 | 1.385 | 1.320 | 1.330 | 1,151,750 | +0.00(+0.00%) |
Dec 09, 2021 | 1.400 | 1.430 | 1.330 | 1.330 | 1,359,092 | -0.05(-3.62%) |
Dec 08, 2021 | 1.320 | 1.402 | 1.320 | 1.380 | 1,484,844 | +0.02(+1.47%) |
Dec 07, 2021 | 1.310 | 1.400 | 1.300 | 1.360 | 2,224,842 | +0.08(+6.25%) |
Dec 06, 2021 | 1.270 | 1.310 | 1.224 | 1.280 | 1,801,288 | -0.01(-0.78%) |
Dec 03, 2021 | 1.360 | 1.360 | 1.270 | 1.290 | 1,736,893 | -0.07(-5.15%) |
Dec 02, 2021 | 1.340 | 1.380 | 1.320 | 1.360 | 1,290,212 | +0.02(+1.49%) |
Dec 01, 2021 | 1.390 | 1.420 | 1.320 | 1.340 | 1,191,266 | -0.04(-2.90%) |
Nov 30, 2021 | 1.430 | 1.450 | 1.370 | 1.380 | 1,377,785 | -0.07(-4.83%) |
Nov 29, 2021 | 1.450 | 1.465 | 1.410 | 1.450 | 1,869,568 | +0.00(+0.00%) |
Nov 26, 2021 | 1.440 | 1.460 | 1.410 | 1.450 | 839,679 | -0.05(-3.33%) |
Nov 24, 2021 | 1.400 | 1.510 | 1.370 | 1.500 | 1,236,645 | +0.09(+6.38%) |
Nov 23, 2021 | 1.450 | 1.457 | 1.310 | 1.410 | 1,840,060 | -0.04(-2.76%) |
Nov 22, 2021 | 1.530 | 1.530 | 1.440 | 1.450 | 2,131,127 | -0.08(-5.23%) |
Nov 19, 2021 | 1.470 | 1.535 | 1.460 | 1.530 | 2,491,263 | +0.07(+4.79%) |
Nov 18, 2021 | 1.480 | 1.470 | 1.450 | 1.460 | 3,128,905 | -0.04(-2.67%) |
Nov 17, 2021 | 1.550 | 1.555 | 1.470 | 1.500 | 1,866,464 | -0.05(-3.23%) |
Nov 16, 2021 | 1.510 | 1.590 | 1.480 | 1.550 | 1,969,299 | +0.00(+0.00%) |
Nov 15, 2021 | 1.670 | 1.670 | 1.515 | 1.550 | 3,954,095 | -0.11(-6.63%) |
Nov 12, 2021 | 1.610 | 1.680 | 1.580 | 1.660 | 4,499,473 | +0.07(+4.40%) |
Nov 11, 2021 | 1.510 | 1.650 | 1.460 | 1.590 | 12,754,789 | +0.16(+11.19%) |
Nov 10, 2021 | 1.420 | 1.430 | 2,444,530 | +0.01(+0.70%) | ||
Nov 09, 2021 | 1.450 | 1.470 | 1.405 | 1.420 | 2,155,259 | +0.04(+2.90%) |
Nov 08, 2021 | 1.350 | 1.410 | 1.335 | 1.380 | 1,787,904 | +0.02(+1.47%) |
Nov 05, 2021 | 1.400 | 1.400 | 1.330 | 1.360 | 1,175,265 | -0.05(-3.55%) |
Nov 04, 2021 | 1.480 | 1.480 | 1.370 | 1.410 | 1,723,854 | -0.08(-5.37%) |
Nov 03, 2021 | 1.400 | 1.490 | 1.380 | 1.490 | 3,053,329 | +0.08(+5.67%) |
Nov 02, 2021 | 1.350 | 1.410 | 1.340 | 1.410 | 2,721,636 | +0.06(+4.44%) |