Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.7705 | 0.8600 | 0.7916 | 165,787 | +0.06(+8.42%) | |
Jan 28, 2022 | 0.7481 | 0.8800 | 0.6800 | 0.7301 | 188,759 | +0.01(+1.53%) |
Jan 27, 2022 | 0.8500 | 0.9100 | 0.6829 | 0.7191 | 212,592 | -0.12(-14.35%) |
Jan 26, 2022 | 0.8800 | 0.9100 | 0.7880 | 0.8396 | 191,021 | -0.01(-1.32%) |
Jan 25, 2022 | 0.8200 | 0.8900 | 0.8000 | 0.8508 | 273,196 | +0.05(+6.35%) |
Jan 24, 2022 | 1.040 | 1.070 | 0.7315 | 0.8000 | 498,920 | -0.24(-23.08%) |
Jan 21, 2022 | 1.100 | 1.140 | 1.020 | 1.040 | 207,069 | -0.09(-7.96%) |
Jan 20, 2022 | 1.130 | 1.190 | 1.081 | 1.130 | 221,143 | +0.04(+3.67%) |
Jan 19, 2022 | 1.090 | 1.130 | 1.080 | 1.090 | 39,521 | -0.03(-2.68%) |
Jan 18, 2022 | 1.170 | 1.185 | 1.070 | 1.120 | 100,651 | -0.05(-4.27%) |
Jan 14, 2022 | 1.170 | 0 | -0.04(-2.90%) | |||
Jan 13, 2022 | 1.240 | 1.270 | 1.200 | 1.205 | 150,267 | -0.06(-5.12%) |
Jan 12, 2022 | 1.340 | 1.340 | 1.240 | 1.270 | 137,104 | -0.02(-1.55%) |
Jan 11, 2022 | 1.250 | 1.320 | 1.240 | 1.290 | 301,667 | +0.01(+0.78%) |
Jan 10, 2022 | 1.210 | 1.300 | 1.200 | 1.280 | 341,816 | +0.09(+7.56%) |
Jan 07, 2022 | 1.210 | 1.240 | 1.150 | 1.190 | 298,183 | -0.04(-3.25%) |
Jan 06, 2022 | 1.190 | 1.250 | 1.130 | 1.230 | 352,803 | +0.02(+1.65%) |
Jan 05, 2022 | 1.210 | 1.240 | 1.130 | 1.210 | 371,644 | +0.02(+1.68%) |
Jan 04, 2022 | 1.300 | 1.350 | 1.160 | 1.190 | 1,953,536 | -0.02(-1.65%) |
Jan 03, 2022 | 1.200 | 1.259 | 1.180 | 1.210 | 235,097 | -0.01(-0.82%) |
Dec 31, 2021 | 1.090 | 1.250 | 1.090 | 1.220 | 536,109 | +0.12(+10.91%) |
Dec 30, 2021 | 1.030 | 1.140 | 1.030 | 1.100 | 259,014 | +0.05(+4.76%) |
Dec 29, 2021 | 1.075 | 1.091 | 1.040 | 1.050 | 119,042 | -0.02(-1.95%) |
Dec 28, 2021 | 1.160 | 1.160 | 1.060 | 1.071 | 179,034 | -0.04(-3.52%) |
Dec 27, 2021 | 1.030 | 1.170 | 1.030 | 1.110 | 762,386 | +0.06(+5.71%) |
Dec 23, 2021 | 1.010 | 1.080 | 1.010 | 1.050 | 207,812 | +0.04(+3.96%) |
Dec 22, 2021 | 1.040 | 1.051 | 1.010 | 1.010 | 234,239 | -0.06(-5.61%) |
Dec 21, 2021 | 1.050 | 1.130 | 1.050 | 1.070 | 205,435 | +0.00(+0.00%) |
Dec 20, 2021 | 1.170 | 1.230 | 1.060 | 1.070 | 304,917 | -0.12(-10.08%) |
Dec 17, 2021 | 1.120 | 1.200 | 1.100 | 1.190 | 204,000 | +0.07(+6.25%) |
Dec 16, 2021 | 1.150 | 1.250 | 1.120 | 1.120 | 355,287 | -0.04(-3.45%) |
Dec 15, 2021 | 1.160 | 1.280 | 1.120 | 1.160 | 356,954 | -0.04(-3.33%) |
Dec 14, 2021 | 1.130 | 1.300 | 1.115 | 1.200 | 351,651 | +0.03(+2.56%) |
Dec 13, 2021 | 1.170 | 1.260 | 1.140 | 1.170 | 389,623 | -0.02(-1.68%) |
Dec 10, 2021 | 1.320 | 1.345 | 1.180 | 1.190 | 457,230 | -0.10(-7.75%) |
Dec 09, 2021 | 1.330 | 1.394 | 1.260 | 1.290 | 351,565 | -0.02(-1.53%) |
Dec 08, 2021 | 1.240 | 1.340 | 1.205 | 1.310 | 408,400 | +0.11(+9.17%) |
Dec 07, 2021 | 1.300 | 1.410 | 1.150 | 1.200 | 372,020 | -0.09(-6.98%) |
Dec 06, 2021 | 1.350 | 1.390 | 1.195 | 1.290 | 360,146 | -0.09(-6.52%) |
Dec 03, 2021 | 1.600 | 1.700 | 1.360 | 1.380 | 309,589 | -0.27(-16.36%) |
Dec 02, 2021 | 1.630 | 1.650 | 1.470 | 1.650 | 297,093 | +0.00(+0.00%) |
Dec 01, 2021 | 1.640 | 1.710 | 1.580 | 1.650 | 280,550 | -0.03(-1.79%) |
Nov 30, 2021 | 1.720 | 1.740 | 1.579 | 1.680 | 291,132 | +0.00(+0.00%) |
Nov 29, 2021 | 1.700 | 1.836 | 1.680 | 1.680 | 287,416 | -0.02(-1.18%) |
Nov 26, 2021 | 1.720 | 1.800 | 1.670 | 1.700 | 641,932 | -0.05(-2.86%) |
Nov 24, 2021 | 1.730 | 1.850 | 1.670 | 1.750 | 324,256 | +0.04(+2.34%) |
Nov 23, 2021 | 1.700 | 1.800 | 1.660 | 1.710 | 298,232 | -0.02(-1.16%) |
Nov 22, 2021 | 1.630 | 1.820 | 1.630 | 1.730 | 302,693 | +0.06(+3.59%) |
Nov 19, 2021 | 1.650 | 1.840 | 1.610 | 1.670 | 294,461 | -0.01(-0.60%) |
Nov 18, 2021 | 1.730 | 1.720 | 1.650 | 1.680 | 338,330 | -0.10(-5.62%) |
Nov 17, 2021 | 1.700 | 1.820 | 1.660 | 1.780 | 349,044 | +0.07(+4.09%) |
Nov 16, 2021 | 1.640 | 1.770 | 1.632 | 1.710 | 299,130 | +0.08(+4.91%) |
Nov 15, 2021 | 1.650 | 1.760 | 1.630 | 1.630 | 265,200 | -0.08(-4.68%) |
Nov 12, 2021 | 1.630 | 1.710 | 1.611 | 1.710 | 213,226 | +0.11(+6.87%) |
Nov 11, 2021 | 1.680 | 1.740 | 1.595 | 1.600 | 351,412 | +0.03(+1.91%) |
Nov 10, 2021 | 1.920 | 1.570 | 3,449,253 | -0.89(-36.18%) | ||
Nov 09, 2021 | 2.500 | 2.510 | 2.330 | 2.460 | 189,495 | -0.04(-1.60%) |
Nov 08, 2021 | 2.430 | 2.650 | 2.420 | 2.500 | 120,988 | +0.01(+0.40%) |
Nov 05, 2021 | 2.550 | 2.690 | 2.450 | 2.490 | 102,232 | -0.08(-3.11%) |
Nov 04, 2021 | 2.610 | 2.690 | 2.570 | 2.570 | 103,531 | -0.06(-2.28%) |
Nov 03, 2021 | 2.540 | 2.720 | 2.540 | 2.630 | 136,744 | +0.08(+3.14%) |
Nov 02, 2021 | 2.550 | 2.680 | 2.510 | 2.550 | 59,697 | -0.09(-3.41%) |