Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.200 | 1.230 | 46,817 | +0.07(+6.03%) | ||
Jan 28, 2022 | 1.120 | 1.230 | 1.120 | 1.160 | 72,628 | -0.01(-0.85%) |
Jan 27, 2022 | 1.200 | 1.200 | 1.110 | 1.170 | 42,747 | +0.00(+0.00%) |
Jan 26, 2022 | 1.122 | 1.214 | 1.122 | 1.170 | 37,935 | +0.05(+4.93%) |
Jan 25, 2022 | 1.090 | 1.150 | 1.060 | 1.115 | 43,181 | +0.00(+0.45%) |
Jan 24, 2022 | 1.190 | 1.215 | 1.050 | 1.110 | 199,457 | -0.08(-6.72%) |
Jan 21, 2022 | 1.340 | 1.350 | 1.170 | 1.190 | 122,278 | -0.13(-9.85%) |
Jan 20, 2022 | 1.323 | 1.368 | 1.257 | 1.320 | 51,021 | +0.08(+6.45%) |
Jan 19, 2022 | 1.349 | 1.349 | 1.220 | 1.240 | 64,323 | -0.07(-5.34%) |
Jan 18, 2022 | 1.330 | 1.350 | 1.220 | 1.310 | 91,255 | +0.05(+3.97%) |
Jan 14, 2022 | 1.260 | 0 | -0.05(-3.82%) | |||
Jan 13, 2022 | 1.380 | 1.420 | 1.310 | 1.310 | 72,335 | -0.09(-6.43%) |
Jan 12, 2022 | 1.460 | 1.480 | 1.380 | 1.400 | 63,112 | -0.03(-2.10%) |
Jan 11, 2022 | 1.427 | 1.464 | 1.390 | 1.430 | 17,263 | +0.05(+3.62%) |
Jan 10, 2022 | 1.440 | 1.440 | 1.360 | 1.380 | 42,051 | -0.05(-3.33%) |
Jan 07, 2022 | 1.470 | 1.470 | 1.400 | 1.427 | 50,946 | -0.01(-0.87%) |
Jan 06, 2022 | 1.450 | 1.530 | 1.422 | 1.440 | 53,191 | +0.00(+0.00%) |
Jan 05, 2022 | 1.500 | 1.570 | 1.420 | 1.440 | 66,601 | -0.01(-0.69%) |
Jan 04, 2022 | 1.600 | 1.700 | 1.430 | 1.450 | 538,472 | -0.13(-8.23%) |
Jan 03, 2022 | 1.430 | 1.590 | 1.420 | 1.580 | 148,167 | +0.15(+10.49%) |
Dec 31, 2021 | 1.380 | 1.450 | 1.340 | 1.430 | 182,996 | +0.03(+2.14%) |
Dec 30, 2021 | 1.320 | 1.410 | 1.320 | 1.400 | 223,452 | +0.07(+5.26%) |
Dec 29, 2021 | 1.320 | 1.350 | 1.290 | 1.330 | 64,418 | +0.00(+0.00%) |
Dec 28, 2021 | 1.420 | 1.420 | 1.320 | 1.330 | 132,467 | -0.04(-2.92%) |
Dec 27, 2021 | 1.430 | 1.450 | 1.370 | 1.370 | 111,865 | -0.04(-2.84%) |
Dec 23, 2021 | 1.460 | 1.462 | 1.360 | 1.410 | 231,060 | -0.04(-2.42%) |
Dec 22, 2021 | 1.410 | 1.480 | 1.400 | 1.445 | 155,696 | +0.01(+0.35%) |
Dec 21, 2021 | 1.420 | 1.550 | 1.420 | 1.440 | 78,039 | +0.06(+4.35%) |
Dec 20, 2021 | 1.400 | 1.560 | 1.362 | 1.380 | 172,193 | -0.05(-3.50%) |
Dec 17, 2021 | 1.350 | 1.510 | 1.350 | 1.430 | 74,121 | +0.05(+3.62%) |
Dec 16, 2021 | 1.470 | 1.500 | 1.350 | 1.380 | 50,982 | -0.02(-1.43%) |
Dec 15, 2021 | 1.410 | 1.420 | 1.300 | 1.400 | 44,569 | +0.00(+0.00%) |
Dec 14, 2021 | 1.520 | 1.520 | 1.400 | 1.400 | 37,071 | -0.12(-7.89%) |
Dec 13, 2021 | 1.600 | 1.600 | 1.450 | 1.520 | 71,511 | +0.00(+0.00%) |
Dec 10, 2021 | 1.520 | 1.580 | 1.470 | 1.520 | 144,277 | -0.01(-0.65%) |
Dec 09, 2021 | 1.460 | 1.580 | 1.450 | 1.530 | 223,810 | +0.04(+2.68%) |
Dec 08, 2021 | 1.410 | 1.500 | 1.380 | 1.490 | 62,886 | +0.08(+5.67%) |
Dec 07, 2021 | 1.340 | 1.440 | 1.310 | 1.410 | 197,245 | +0.11(+8.46%) |
Dec 06, 2021 | 1.220 | 1.330 | 1.180 | 1.300 | 272,268 | +0.08(+7.00%) |
Dec 03, 2021 | 1.350 | 1.350 | 1.165 | 1.215 | 385,921 | -0.16(-11.96%) |
Dec 02, 2021 | 1.480 | 1.490 | 1.300 | 1.380 | 328,247 | -0.10(-6.76%) |
Dec 01, 2021 | 1.550 | 1.685 | 1.450 | 1.480 | 177,746 | -0.11(-6.92%) |
Nov 30, 2021 | 1.750 | 1.760 | 1.550 | 1.590 | 248,226 | -0.15(-8.62%) |
Nov 29, 2021 | 1.680 | 1.790 | 1.656 | 1.740 | 113,783 | +0.11(+6.75%) |
Nov 26, 2021 | 1.670 | 1.718 | 1.620 | 1.630 | 57,178 | -0.09(-5.23%) |
Nov 24, 2021 | 1.710 | 1.730 | 1.635 | 1.720 | 66,228 | -0.02(-1.15%) |
Nov 23, 2021 | 1.660 | 1.780 | 1.600 | 1.740 | 174,526 | +0.06(+3.57%) |
Nov 22, 2021 | 1.750 | 1.820 | 1.640 | 1.680 | 242,019 | -0.07(-4.00%) |
Nov 19, 2021 | 1.870 | 1.870 | 1.720 | 1.750 | 253,168 | -0.13(-6.91%) |
Nov 18, 2021 | 1.850 | 1.895 | 1.840 | 1.880 | 402,611 | -0.01(-0.53%) |
Nov 17, 2021 | 1.960 | 2.000 | 1.810 | 1.890 | 79,142 | -0.04(-2.07%) |
Nov 16, 2021 | 1.850 | 1.970 | 1.830 | 1.930 | 130,785 | +0.09(+4.89%) |
Nov 15, 2021 | 1.910 | 1.925 | 1.820 | 1.840 | 86,713 | -0.07(-3.66%) |
Nov 12, 2021 | 1.780 | 1.920 | 1.760 | 1.910 | 126,706 | +0.15(+8.52%) |
Nov 11, 2021 | 1.810 | 1.830 | 1.750 | 1.760 | 105,808 | -0.03(-1.68%) |
Nov 10, 2021 | 1.810 | 1.790 | 80,658 | -0.02(-1.10%) | ||
Nov 09, 2021 | 1.820 | 1.840 | 1.760 | 1.810 | 116,145 | -0.01(-0.55%) |
Nov 08, 2021 | 1.910 | 1.930 | 1.820 | 1.820 | 189,583 | -0.09(-4.71%) |
Nov 05, 2021 | 2.040 | 2.040 | 1.900 | 1.910 | 249,494 | -0.08(-4.02%) |
Nov 04, 2021 | 2.010 | 2.100 | 1.970 | 1.990 | 163,620 | -0.04(-1.97%) |
Nov 03, 2021 | 2.070 | 2.070 | 1.980 | 2.030 | 121,925 | +0.00(+0.00%) |
Nov 02, 2021 | 2.010 | 2.030 | 1.960 | 2.030 | 103,378 | +0.01(+0.50%) |