Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.380 | 1.450 | 1.280 | 1.410 | 668,976 | +0.08(+6.02%) |
Jan 28, 2022 | 1.200 | 1.380 | 1.160 | 1.330 | 1,090,476 | +0.10(+8.13%) |
Jan 27, 2022 | 1.300 | 1.360 | 1.210 | 1.230 | 836,929 | -0.13(-9.56%) |
Jan 26, 2022 | 1.470 | 1.490 | 1.340 | 1.360 | 835,904 | -0.02(-1.45%) |
Jan 25, 2022 | 1.360 | 1.440 | 1.280 | 1.380 | 450,796 | -0.02(-1.43%) |
Jan 24, 2022 | 1.120 | 1.450 | 1.120 | 1.400 | 1,187,712 | +0.10(+7.69%) |
Jan 21, 2022 | 1.310 | 1.340 | 1.230 | 1.300 | 955,776 | -0.07(-5.11%) |
Jan 20, 2022 | 1.420 | 1.540 | 1.330 | 1.370 | 613,094 | -0.01(-0.72%) |
Jan 19, 2022 | 1.430 | 1.490 | 1.355 | 1.380 | 574,207 | -0.03(-2.13%) |
Jan 18, 2022 | 1.520 | 1.540 | 1.370 | 1.410 | 680,048 | -0.15(-9.62%) |
Jan 17, 2022 | 1.580 | 1.630 | 1.520 | 1.560 | 175,724 | +0.00(+0.00%) |
Jan 14, 2022 | 1.540 | 1.620 | 1.480 | 1.560 | 581,651 | +0.01(+0.65%) |
Jan 13, 2022 | 1.650 | 1.670 | 1.520 | 1.550 | 606,938 | -0.12(-7.19%) |
Jan 12, 2022 | 1.630 | 1.670 | 1.590 | 1.670 | 720,116 | +0.01(+0.60%) |
Jan 11, 2022 | 1.700 | 1.740 | 1.630 | 1.660 | 280,319 | -0.01(-0.60%) |
Jan 10, 2022 | 1.780 | 1.780 | 1.650 | 1.670 | 387,422 | -0.04(-2.34%) |
Jan 07, 2022 | 1.690 | 1.760 | 1.630 | 1.710 | 292,389 | +0.01(+0.59%) |
Jan 06, 2022 | 1.860 | 1.860 | 1.680 | 1.700 | 452,795 | -0.15(-8.11%) |
Jan 05, 2022 | 1.820 | 1.940 | 1.800 | 1.850 | 856,240 | +0.07(+3.93%) |
Jan 04, 2022 | 1.710 | 1.820 | 1.680 | 1.780 | 618,815 | +0.18(+11.25%) |
Dec 31, 2021 | 1.600 | 1.600 | 1.600 | 0 | -0.04(-2.44%) | |
Dec 30, 2021 | 1.670 | 1.690 | 1.590 | 1.640 | 802,461 | -0.02(-1.20%) |
Dec 29, 2021 | 1.700 | 1.710 | 1.650 | 1.660 | 234,466 | -0.07(-4.05%) |
Dec 24, 2021 | 1.730 | 1.730 | 1.730 | 0 | +0.01(+0.58%) | |
Dec 23, 2021 | 1.740 | 1.790 | 1.700 | 1.720 | 475,272 | -0.03(-1.71%) |
Dec 22, 2021 | 1.800 | 1.840 | 1.710 | 1.750 | 119,941 | +0.00(+0.00%) |
Dec 21, 2021 | 1.760 | 1.800 | 1.740 | 1.750 | 100,057 | +0.06(+3.55%) |
Dec 20, 2021 | 1.710 | 1.740 | 1.650 | 1.690 | 417,516 | -0.08(-4.52%) |
Dec 17, 2021 | 1.850 | 1.850 | 1.750 | 1.770 | 147,052 | -0.10(-5.35%) |
Dec 16, 2021 | 1.880 | 1.900 | 1.750 | 1.870 | 444,468 | +0.01(+0.54%) |
Dec 15, 2021 | 1.690 | 1.860 | 1.650 | 1.860 | 216,129 | +0.17(+10.06%) |
Dec 14, 2021 | 1.680 | 1.690 | 1.610 | 1.690 | 395,152 | +0.00(+0.00%) |
Dec 13, 2021 | 1.780 | 1.780 | 1.640 | 1.690 | 340,361 | -0.08(-4.52%) |
Dec 10, 2021 | 1.810 | 1.830 | 1.730 | 1.770 | 174,466 | -0.07(-3.80%) |
Dec 09, 2021 | 1.920 | 1.920 | 1.820 | 1.840 | 203,695 | -0.08(-4.17%) |
Dec 08, 2021 | 1.880 | 1.980 | 1.870 | 1.920 | 253,501 | +0.10(+5.49%) |
Dec 07, 2021 | 1.880 | 1.900 | 1.810 | 1.820 | 216,860 | +0.00(+0.00%) |
Dec 06, 2021 | 1.710 | 1.820 | 1.580 | 1.820 | 482,917 | +0.09(+5.20%) |
Dec 03, 2021 | 1.900 | 1.900 | 1.690 | 1.730 | 354,833 | -0.22(-11.28%) |
Dec 02, 2021 | 1.680 | 1.970 | 1.570 | 1.950 | 749,930 | +0.29(+17.47%) |
Dec 01, 2021 | 1.800 | 1.830 | 1.660 | 1.660 | 321,638 | -0.14(-7.78%) |
Nov 30, 2021 | 1.850 | 1.880 | 1.650 | 1.800 | 321,252 | -0.01(-0.55%) |
Nov 29, 2021 | 1.810 | 1.850 | 1.760 | 1.810 | 155,480 | +0.10(+5.85%) |
Nov 26, 2021 | 1.750 | 1.770 | 1.640 | 1.710 | 714,722 | -0.16(-8.56%) |
Nov 25, 2021 | 1.850 | 1.900 | 1.800 | 1.870 | 76,503 | +0.03(+1.63%) |
Nov 24, 2021 | 1.840 | 1.900 | 1.830 | 1.840 | 153,415 | +0.02(+1.10%) |
Nov 23, 2021 | 1.800 | 1.920 | 1.800 | 1.820 | 398,424 | +0.06(+3.41%) |
Nov 22, 2021 | 1.910 | 1.910 | 1.760 | 1.760 | 425,560 | -0.14(-7.37%) |
Nov 19, 2021 | 1.860 | 1.950 | 1.800 | 1.900 | 454,070 | +0.02(+1.06%) |
Nov 18, 2021 | 1.990 | 1.880 | 1.840 | 1.880 | 439,971 | -0.04(-2.08%) |
Nov 17, 2021 | 1.890 | 1.980 | 1.850 | 1.920 | 370,806 | +0.04(+2.13%) |
Nov 16, 2021 | 1.940 | 1.950 | 1.840 | 1.880 | 330,032 | -0.05(-2.59%) |
Nov 15, 2021 | 2.020 | 2.020 | 1.930 | 1.930 | 423,525 | -0.08(-3.98%) |
Nov 12, 2021 | 2.100 | 2.100 | 1.990 | 2.010 | 307,451 | +0.02(+1.01%) |
Nov 11, 2021 | 1.900 | 2.020 | 1.890 | 1.990 | 301,401 | +0.11(+5.85%) |
Nov 10, 2021 | 1.970 | 1.880 | 511,778 | -0.10(-5.05%) | ||
Nov 09, 2021 | 2.050 | 2.080 | 1.950 | 1.980 | 586,131 | -0.04(-1.98%) |
Nov 08, 2021 | 1.990 | 2.040 | 1.970 | 2.020 | 390,571 | +0.06(+3.06%) |
Nov 05, 2021 | 1.930 | 2.000 | 1.880 | 1.960 | 159,451 | -0.01(-0.51%) |
Nov 04, 2021 | 1.980 | 2.030 | 1.870 | 1.970 | 465,178 | +0.03(+1.55%) |
Nov 03, 2021 | 1.750 | 1.960 | 1.740 | 1.940 | 755,743 | +0.22(+12.79%) |
Nov 02, 2021 | 1.820 | 1.820 | 1.720 | 1.720 | 237,241 | -0.01(-0.58%) |