Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.210 | 1.300 | 1.210 | 1.270 | 16,201 | +0.07(+5.83%) |
Jan 28, 2022 | 1.190 | 1.210 | 1.190 | 1.200 | 4,088 | -0.03(-2.44%) |
Jan 27, 2022 | 1.230 | 1.250 | 1.200 | 1.230 | 9,349 | -0.01(-0.81%) |
Jan 26, 2022 | 1.250 | 1.280 | 1.240 | 1.240 | 77,131 | -0.01(-0.80%) |
Jan 25, 2022 | 1.160 | 1.250 | 1.150 | 1.250 | 41,653 | +0.07(+5.93%) |
Jan 24, 2022 | 1.200 | 1.210 | 1.100 | 1.180 | 104,999 | -0.04(-3.28%) |
Jan 21, 2022 | 1.200 | 1.250 | 1.200 | 1.220 | 89,348 | +0.02(+1.67%) |
Jan 20, 2022 | 1.200 | 1.220 | 1.200 | 1.200 | 55,351 | -0.01(-0.83%) |
Jan 19, 2022 | 1.180 | 1.210 | 1.180 | 1.210 | 107,002 | +0.03(+2.54%) |
Jan 18, 2022 | 1.190 | 1.200 | 1.160 | 1.180 | 31,275 | -0.02(-1.67%) |
Jan 17, 2022 | 1.200 | 1.230 | 1.140 | 1.200 | 39,848 | +0.00(+0.00%) |
Jan 14, 2022 | 1.240 | 1.240 | 1.200 | 1.200 | 11,950 | -0.02(-1.64%) |
Jan 13, 2022 | 1.270 | 1.270 | 1.200 | 1.220 | 27,532 | -0.05(-3.94%) |
Jan 12, 2022 | 1.270 | 1.290 | 1.260 | 1.270 | 16,907 | -0.01(-0.78%) |
Jan 11, 2022 | 1.280 | 1.280 | 1.280 | 1.280 | 251 | +0.00(+0.00%) |
Jan 10, 2022 | 1.280 | 1.280 | 1.250 | 1.280 | 10,200 | +0.01(+0.79%) |
Jan 07, 2022 | 1.270 | 1.270 | 1.220 | 1.270 | 27,101 | -0.01(-0.78%) |
Jan 06, 2022 | 1.190 | 1.300 | 1.190 | 1.280 | 34,974 | +0.05(+4.07%) |
Jan 05, 2022 | 1.270 | 1.280 | 1.170 | 1.230 | 61,993 | -0.05(-3.91%) |
Jan 04, 2022 | 1.290 | 1.300 | 1.260 | 1.280 | 47,926 | +0.00(+0.00%) |
Dec 31, 2021 | 1.280 | 1.280 | 1.280 | 0 | +0.01(+0.79%) | |
Dec 30, 2021 | 1.280 | 1.280 | 1.260 | 1.270 | 3,787 | +0.01(+0.79%) |
Dec 29, 2021 | 1.300 | 1.300 | 1.260 | 1.260 | 20,258 | +0.00(+0.00%) |
Dec 24, 2021 | 1.260 | 1.260 | 1.260 | 0 | +0.02(+1.61%) | |
Dec 23, 2021 | 1.220 | 1.240 | 1.190 | 1.240 | 8,206 | +0.02(+1.64%) |
Dec 22, 2021 | 1.200 | 1.250 | 1.200 | 1.220 | 16,656 | +0.01(+0.83%) |
Dec 21, 2021 | 1.210 | 1.230 | 1.190 | 1.210 | 21,682 | -0.01(-0.82%) |
Dec 20, 2021 | 1.200 | 1.230 | 1.190 | 1.220 | 53,684 | +0.02(+1.67%) |
Dec 17, 2021 | 1.210 | 1.210 | 1.200 | 1.200 | 17,808 | -0.01(-0.83%) |
Dec 16, 2021 | 1.200 | 1.230 | 1.200 | 1.210 | 39,650 | +0.05(+4.31%) |
Dec 15, 2021 | 1.140 | 1.160 | 1.140 | 1.160 | 9,445 | -0.03(-2.52%) |
Dec 14, 2021 | 1.170 | 1.240 | 1.170 | 1.190 | 6,414 | +0.01(+0.85%) |
Dec 13, 2021 | 1.210 | 1.240 | 1.170 | 1.180 | 37,569 | -0.03(-2.48%) |
Dec 10, 2021 | 1.200 | 1.270 | 1.200 | 1.210 | 42,826 | +0.02(+1.68%) |
Dec 09, 2021 | 1.110 | 1.210 | 1.090 | 1.190 | 79,486 | +0.05(+4.39%) |
Dec 08, 2021 | 1.170 | 1.170 | 1.130 | 1.140 | 61,222 | -0.03(-2.56%) |
Dec 07, 2021 | 1.140 | 1.170 | 1.130 | 1.170 | 9,210 | +0.03(+2.63%) |
Dec 06, 2021 | 1.150 | 1.150 | 1.120 | 1.140 | 10,767 | +0.00(+0.00%) |
Dec 03, 2021 | 1.110 | 1.150 | 1.110 | 1.140 | 19,534 | +0.04(+3.64%) |
Dec 02, 2021 | 1.090 | 1.150 | 1.090 | 1.100 | 18,363 | +0.01(+0.92%) |
Dec 01, 2021 | 1.060 | 1.190 | 1.060 | 1.090 | 41,663 | +0.05(+4.81%) |
Nov 30, 2021 | 1.110 | 1.110 | 1.040 | 1.040 | 45,274 | -0.07(-6.31%) |
Nov 29, 2021 | 1.090 | 1.110 | 1.090 | 1.110 | 1,670 | -0.01(-0.89%) |
Nov 26, 2021 | 1.150 | 1.150 | 1.100 | 1.120 | 12,132 | -0.05(-4.27%) |
Nov 25, 2021 | 1.120 | 1.180 | 1.120 | 1.170 | 38,848 | +0.06(+5.41%) |
Nov 24, 2021 | 1.100 | 1.110 | 1.090 | 1.110 | 13,600 | +0.01(+0.91%) |
Nov 23, 2021 | 1.100 | 1.100 | 1.070 | 1.100 | 33,659 | +0.00(+0.00%) |
Nov 22, 2021 | 1.130 | 1.130 | 1.100 | 1.100 | 24,269 | -0.02(-1.79%) |
Nov 19, 2021 | 1.140 | 1.140 | 1.100 | 1.120 | 21,712 | -0.04(-3.45%) |
Nov 18, 2021 | 1.160 | 1.160 | 1.100 | 1.160 | 33,143 | +0.01(+0.87%) |
Nov 17, 2021 | 1.220 | 1.220 | 1.100 | 1.150 | 17,271 | -0.01(-0.86%) |
Nov 16, 2021 | 1.080 | 1.200 | 1.030 | 1.160 | 53,186 | +0.12(+11.54%) |
Nov 15, 2021 | 1.020 | 1.150 | 1.020 | 1.040 | 46,343 | -0.01(-0.95%) |
Nov 12, 2021 | 1.020 | 1.060 | 1.010 | 1.050 | 75,483 | -0.06(-5.41%) |
Nov 11, 2021 | 1.130 | 1.130 | 1.070 | 1.110 | 5,840 | +0.00(+0.00%) |
Nov 10, 2021 | 1.160 | 1.110 | 102,677 | -0.13(-10.48%) | ||
Nov 09, 2021 | 1.260 | 1.300 | 1.120 | 1.240 | 77,958 | -0.02(-1.59%) |
Nov 08, 2021 | 1.280 | 1.300 | 1.250 | 1.260 | 44,747 | +0.01(+0.80%) |
Nov 05, 2021 | 1.200 | 1.350 | 1.170 | 1.250 | 90,021 | +0.09(+7.76%) |
Nov 04, 2021 | 1.000 | 1.170 | 1.000 | 1.160 | 130,097 | +0.16(+16.00%) |
Nov 03, 2021 | 1.030 | 1.030 | 0.9900 | 1.000 | 14,405 | +0.01(+1.01%) |
Nov 02, 2021 | 1.020 | 1.050 | 1.020 | 0.9900 | 65,896 | -0.01(-1.00%) |