Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.8200 | 0.8300 | 395,197 | +0.04(+5.06%) | ||
Jan 28, 2022 | 0.8000 | 0.8200 | 0.7600 | 0.7900 | 253,635 | +0.00(+0.00%) |
Jan 27, 2022 | 0.8000 | 0.8400 | 0.7800 | 0.7900 | 574,473 | +0.00(+0.00%) |
Jan 26, 2022 | 0.7900 | 0.8500 | 0.7600 | 0.7900 | 990,290 | +0.03(+3.95%) |
Jan 25, 2022 | 0.7600 | 0.7800 | 0.7400 | 0.7600 | 514,577 | -0.03(-3.80%) |
Jan 24, 2022 | 0.7800 | 0.8100 | 0.7000 | 0.7900 | 1,310,699 | -0.01(-1.25%) |
Jan 21, 2022 | 0.8000 | 0.8100 | 0.7500 | 0.8000 | 697,476 | -0.01(-1.23%) |
Jan 20, 2022 | 0.8100 | 0.8600 | 0.7900 | 0.8100 | 868,622 | +0.03(+3.85%) |
Jan 19, 2022 | 0.9100 | 0.9100 | 0.7700 | 0.7800 | 1,831,807 | -0.12(-13.33%) |
Jan 18, 2022 | 0.9700 | 0.9700 | 0.8900 | 0.9000 | 964,280 | -0.08(-8.16%) |
Jan 17, 2022 | 0.9500 | 1.030 | 0.9500 | 0.9800 | 918,417 | +0.06(+6.52%) |
Jan 14, 2022 | 1.030 | 1.030 | 0.9100 | 0.9200 | 948,452 | -0.10(-9.80%) |
Jan 13, 2022 | 1.070 | 1.070 | 1.010 | 1.020 | 199,273 | -0.03(-2.86%) |
Jan 12, 2022 | 1.080 | 1.080 | 1.020 | 1.050 | 520,770 | -0.02(-1.87%) |
Jan 11, 2022 | 1.020 | 1.150 | 0.9700 | 1.070 | 811,560 | +0.03(+2.88%) |
Jan 10, 2022 | 0.9700 | 1.040 | 0.9000 | 1.040 | 1,019,604 | +0.08(+8.33%) |
Jan 07, 2022 | 1.000 | 1.020 | 0.9500 | 0.9600 | 1,350,720 | -0.06(-5.88%) |
Jan 06, 2022 | 1.070 | 1.080 | 1.000 | 1.020 | 714,060 | -0.05(-4.67%) |
Jan 05, 2022 | 1.160 | 1.160 | 1.040 | 1.070 | 815,694 | -0.07(-6.14%) |
Jan 04, 2022 | 1.150 | 1.210 | 1.140 | 1.140 | 680,062 | -0.02(-1.72%) |
Dec 31, 2021 | 1.160 | 1.160 | 1.160 | 0 | -0.01(-0.85%) | |
Dec 30, 2021 | 1.180 | 1.200 | 1.140 | 1.170 | 568,313 | -0.04(-3.31%) |
Dec 29, 2021 | 1.180 | 1.240 | 1.160 | 1.210 | 482,986 | -0.02(-1.63%) |
Dec 24, 2021 | 1.230 | 1.230 | 1.230 | 0 | +0.01(+0.82%) | |
Dec 23, 2021 | 1.220 | 1.260 | 1.170 | 1.220 | 354,872 | +0.01(+0.83%) |
Dec 22, 2021 | 1.180 | 1.220 | 1.120 | 1.210 | 356,322 | +0.06(+5.22%) |
Dec 21, 2021 | 1.090 | 1.210 | 1.070 | 1.150 | 563,840 | +0.05(+4.55%) |
Dec 20, 2021 | 1.070 | 1.100 | 1.060 | 1.100 | 535,718 | -0.01(-0.90%) |
Dec 17, 2021 | 1.160 | 1.160 | 1.090 | 1.110 | 564,875 | +0.00(+0.00%) |
Dec 16, 2021 | 1.140 | 1.180 | 1.090 | 1.110 | 683,584 | -0.08(-6.72%) |
Dec 15, 2021 | 1.110 | 1.200 | 0.9900 | 1.190 | 1,813,477 | +0.05(+4.39%) |
Dec 14, 2021 | 1.240 | 1.240 | 1.130 | 1.140 | 821,907 | -0.11(-8.80%) |
Dec 13, 2021 | 1.290 | 1.340 | 1.230 | 1.250 | 292,449 | -0.06(-4.58%) |
Dec 10, 2021 | 1.220 | 1.330 | 1.210 | 1.310 | 323,012 | +0.08(+6.50%) |
Dec 09, 2021 | 1.270 | 1.290 | 1.200 | 1.230 | 581,369 | -0.05(-3.91%) |
Dec 08, 2021 | 1.360 | 1.360 | 1.260 | 1.280 | 665,331 | +0.08(+6.67%) |
Dec 07, 2021 | 1.320 | 1.340 | 1.170 | 1.200 | 1,037,548 | -0.10(-7.69%) |
Dec 06, 2021 | 1.360 | 1.360 | 1.200 | 1.300 | 1,189,484 | -0.04(-2.99%) |
Dec 03, 2021 | 1.430 | 1.500 | 1.260 | 1.340 | 1,207,405 | -0.07(-4.96%) |
Dec 02, 2021 | 1.320 | 1.450 | 1.270 | 1.410 | 1,023,898 | +0.13(+10.16%) |
Dec 01, 2021 | 1.160 | 1.360 | 1.160 | 1.280 | 837,169 | +0.10(+8.47%) |
Nov 30, 2021 | 1.340 | 1.360 | 1.190 | 1.180 | 2,685,739 | -0.18(-13.24%) |
Nov 29, 2021 | 1.400 | 1.460 | 1.310 | 1.360 | 1,158,327 | -0.05(-3.55%) |
Nov 26, 2021 | 1.490 | 1.510 | 1.400 | 1.410 | 837,274 | -0.16(-10.19%) |
Nov 25, 2021 | 1.430 | 1.580 | 1.430 | 1.570 | 623,174 | +0.16(+11.35%) |
Nov 24, 2021 | 1.420 | 1.480 | 1.360 | 1.410 | 922,477 | +0.06(+4.44%) |
Nov 23, 2021 | 1.520 | 1.530 | 1.310 | 1.350 | 1,165,125 | -0.17(-11.18%) |
Nov 22, 2021 | 1.560 | 1.600 | 1.450 | 1.520 | 667,644 | -0.02(-1.30%) |
Nov 19, 2021 | 1.600 | 1.620 | 1.480 | 1.540 | 1,315,345 | -0.08(-4.94%) |
Nov 18, 2021 | 1.740 | 1.660 | 1.620 | 1.620 | 1,041,699 | -0.09(-5.26%) |
Nov 17, 2021 | 1.670 | 1.750 | 1.620 | 1.710 | 1,194,294 | -0.01(-0.58%) |
Nov 16, 2021 | 1.790 | 1.800 | 1.660 | 1.720 | 1,878,810 | -0.07(-3.91%) |
Nov 15, 2021 | 1.890 | 1.990 | 1.760 | 1.790 | 2,420,448 | +0.01(+0.56%) |
Nov 12, 2021 | 1.830 | 1.900 | 1.750 | 1.780 | 1,706,742 | +0.05(+2.89%) |
Nov 11, 2021 | 1.700 | 1.820 | 1.670 | 1.730 | 1,438,221 | +0.03(+1.76%) |
Nov 10, 2021 | 1.700 | 1.700 | 1,535,602 | +0.00(+0.00%) | ||
Nov 09, 2021 | 1.680 | 1.710 | 1.590 | 1.700 | 1,056,752 | +0.12(+7.59%) |
Nov 08, 2021 | 1.490 | 1.690 | 1.490 | 1.580 | 1,639,555 | +0.21(+15.33%) |
Nov 05, 2021 | 1.430 | 1.490 | 1.320 | 1.370 | 1,381,334 | -0.04(-2.84%) |
Nov 04, 2021 | 1.370 | 1.440 | 1.260 | 1.410 | 1,717,952 | +0.04(+2.92%) |
Nov 03, 2021 | 1.390 | 1.400 | 1.320 | 1.370 | 669,680 | +0.00(+0.00%) |
Nov 02, 2021 | 1.440 | 1.460 | 1.360 | 1.370 | 1,213,543 | -0.05(-3.52%) |