Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 18, 2022 | 1.110 | 0 | -0.02(-1.77%) | |||
Jan 14, 2022 | 1.130 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 1.160 | 1.160 | 1.120 | 1.130 | 147,251 | -0.03(-2.59%) |
Jan 12, 2022 | 1.120 | 1.160 | 1.100 | 1.160 | 255,062 | +0.02(+1.75%) |
Jan 11, 2022 | 1.130 | 1.180 | 1.120 | 1.140 | 405,711 | -0.01(-0.87%) |
Jan 10, 2022 | 1.050 | 1.210 | 1.010 | 1.150 | 1,420,831 | +0.12(+11.65%) |
Jan 07, 2022 | 1.050 | 1.060 | 1.030 | 1.030 | 181,857 | -0.02(-1.90%) |
Jan 06, 2022 | 1.050 | 1.105 | 1.010 | 1.050 | 370,600 | +0.00(+0.00%) |
Jan 05, 2022 | 1.100 | 1.100 | 1.030 | 1.050 | 407,761 | -0.05(-4.55%) |
Jan 04, 2022 | 1.150 | 1.160 | 1.070 | 1.100 | 187,681 | -0.04(-3.51%) |
Jan 03, 2022 | 1.110 | 1.150 | 1.090 | 1.140 | 383,587 | +0.06(+5.56%) |
Dec 31, 2021 | 1.090 | 1.120 | 1.070 | 1.080 | 396,710 | -0.01(-0.92%) |
Dec 30, 2021 | 1.100 | 1.130 | 1.080 | 1.090 | 426,781 | -0.03(-2.68%) |
Dec 29, 2021 | 1.080 | 1.130 | 1.020 | 1.120 | 599,413 | +0.06(+5.66%) |
Dec 28, 2021 | 1.120 | 1.130 | 1.050 | 1.060 | 949,158 | -0.06(-5.36%) |
Dec 27, 2021 | 1.170 | 1.170 | 1.080 | 1.120 | 921,431 | -0.06(-5.08%) |
Dec 23, 2021 | 1.140 | 1.250 | 1.080 | 1.180 | 7,539,349 | +0.12(+11.32%) |
Dec 22, 2021 | 1.040 | 1.070 | 1.040 | 1.060 | 255,534 | -0.01(-0.93%) |
Dec 21, 2021 | 1.110 | 1.120 | 1.050 | 1.070 | 398,200 | +0.04(+3.88%) |
Dec 20, 2021 | 1.020 | 1.057 | 0.9840 | 1.030 | 269,849 | +0.05(+4.67%) |
Dec 17, 2021 | 1.040 | 1.060 | 0.9801 | 0.9840 | 637,293 | -0.08(-7.17%) |
Dec 16, 2021 | 1.090 | 1.090 | 1.030 | 1.060 | 421,872 | +0.00(+0.00%) |
Dec 15, 2021 | 1.070 | 1.070 | 1.000 | 1.060 | 306,321 | +0.01(+0.95%) |
Dec 14, 2021 | 1.000 | 1.100 | 1.000 | 1.050 | 602,998 | +0.04(+3.96%) |
Dec 13, 2021 | 1.080 | 1.120 | 1.010 | 1.010 | 513,074 | -0.07(-6.48%) |
Dec 10, 2021 | 1.100 | 1.140 | 1.080 | 1.080 | 266,542 | -0.04(-3.57%) |
Dec 09, 2021 | 1.110 | 1.140 | 1.110 | 1.120 | 148,573 | +0.01(+0.90%) |
Dec 08, 2021 | 1.150 | 1.200 | 1.110 | 1.110 | 308,810 | -0.06(-5.13%) |
Dec 07, 2021 | 1.110 | 1.210 | 1.110 | 1.170 | 507,862 | +0.06(+5.41%) |
Dec 06, 2021 | 1.090 | 1.200 | 1.050 | 1.110 | 658,264 | +0.03(+2.78%) |
Dec 03, 2021 | 1.190 | 1.200 | 1.060 | 1.080 | 676,079 | -0.13(-10.74%) |
Dec 02, 2021 | 1.210 | 1.240 | 1.180 | 1.210 | 554,038 | +0.01(+0.83%) |
Dec 01, 2021 | 1.350 | 1.350 | 1.190 | 1.200 | 296,227 | -0.13(-9.77%) |
Nov 30, 2021 | 1.370 | 1.370 | 1.290 | 1.330 | 345,201 | -0.04(-2.92%) |
Nov 29, 2021 | 1.420 | 1.438 | 1.350 | 1.370 | 267,167 | -0.05(-3.52%) |
Nov 26, 2021 | 1.470 | 1.470 | 1.400 | 1.420 | 238,152 | -0.07(-4.70%) |
Nov 24, 2021 | 1.450 | 1.520 | 1.435 | 1.490 | 374,840 | +0.04(+2.76%) |
Nov 23, 2021 | 1.450 | 1.500 | 1.440 | 1.450 | 206,756 | -0.01(-0.68%) |
Nov 22, 2021 | 1.530 | 1.530 | 1.400 | 1.460 | 524,442 | -0.03(-2.01%) |
Nov 19, 2021 | 1.500 | 1.575 | 1.490 | 1.490 | 551,023 | -0.07(-4.49%) |
Nov 18, 2021 | 1.690 | 1.570 | 1.555 | 1.560 | 1,084,323 | -0.15(-8.77%) |
Nov 17, 2021 | 1.600 | 1.750 | 1.580 | 1.710 | 1,365,623 | +0.12(+7.55%) |
Nov 16, 2021 | 1.890 | 1.930 | 1.510 | 1.590 | 2,865,317 | -0.36(-18.46%) |
Nov 15, 2021 | 1.950 | 2.010 | 1.890 | 1.950 | 484,261 | -0.02(-1.02%) |
Nov 12, 2021 | 2.040 | 2.040 | 1.940 | 1.970 | 382,926 | -0.06(-2.96%) |
Nov 11, 2021 | 1.860 | 2.045 | 1.841 | 2.030 | 854,711 | +0.18(+9.73%) |
Nov 10, 2021 | 1.810 | 1.850 | 736,163 | +0.03(+1.65%) | ||
Nov 09, 2021 | 1.810 | 1.840 | 1.760 | 1.820 | 574,322 | +0.02(+1.11%) |
Nov 08, 2021 | 1.820 | 1.850 | 1.790 | 1.800 | 273,335 | -0.01(-0.55%) |
Nov 05, 2021 | 1.800 | 1.839 | 1.780 | 1.810 | 278,566 | +0.01(+0.56%) |
Nov 04, 2021 | 1.810 | 1.820 | 1.790 | 1.800 | 135,837 | -0.02(-1.10%) |
Nov 03, 2021 | 1.830 | 1.830 | 1.780 | 1.820 | 254,490 | +0.01(+0.55%) |
Nov 02, 2021 | 1.800 | 1.840 | 1.765 | 1.810 | 295,139 | +0.01(+0.56%) |