Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.000 | 1.100 | 1.100 | 362,528 | +0.10(+9.45%) | |
Jan 28, 2022 | 0.9932 | 1.048 | 0.9567 | 1.005 | 413,483 | +0.01(+1.16%) |
Jan 27, 2022 | 1.070 | 1.110 | 0.9800 | 0.9935 | 312,292 | -0.07(-6.27%) |
Jan 26, 2022 | 1.080 | 1.130 | 1.040 | 1.060 | 395,506 | +0.02(+1.92%) |
Jan 25, 2022 | 0.9700 | 1.060 | 0.9466 | 1.040 | 283,182 | +0.06(+5.65%) |
Jan 24, 2022 | 0.9500 | 0.9900 | 0.8725 | 0.9844 | 493,022 | +0.01(+1.48%) |
Jan 21, 2022 | 1.000 | 1.040 | 0.9700 | 0.9700 | 594,087 | -0.07(-6.73%) |
Jan 20, 2022 | 1.150 | 1.200 | 1.030 | 1.040 | 816,004 | -0.09(-7.96%) |
Jan 19, 2022 | 1.240 | 1.250 | 1.120 | 1.130 | 635,441 | -0.13(-10.32%) |
Jan 18, 2022 | 1.310 | 1.330 | 1.220 | 1.260 | 1,038,213 | -0.03(-2.33%) |
Jan 14, 2022 | 1.290 | 0 | +0.01(+0.78%) | |||
Jan 13, 2022 | 1.290 | 1.380 | 1.290 | 1.280 | 491,725 | -0.03(-2.29%) |
Jan 12, 2022 | 1.260 | 1.320 | 1.230 | 1.310 | 500,886 | +0.05(+3.97%) |
Jan 11, 2022 | 1.210 | 1.260 | 1.180 | 1.260 | 992,430 | +0.06(+5.00%) |
Jan 10, 2022 | 1.270 | 1.280 | 1.180 | 1.200 | 514,598 | -0.08(-6.25%) |
Jan 07, 2022 | 1.340 | 1.350 | 1.250 | 1.280 | 281,065 | -0.05(-3.76%) |
Jan 06, 2022 | 1.200 | 1.400 | 1.170 | 1.330 | 1,391,078 | +0.12(+9.92%) |
Jan 05, 2022 | 1.200 | 1.240 | 1.180 | 1.210 | 560,472 | +0.04(+3.42%) |
Jan 04, 2022 | 1.250 | 1.303 | 1.170 | 1.170 | 932,762 | -0.08(-6.40%) |
Jan 03, 2022 | 1.170 | 1.280 | 1.170 | 1.250 | 806,294 | +0.10(+8.70%) |
Dec 31, 2021 | 1.220 | 1.245 | 1.140 | 1.150 | 625,702 | -0.07(-5.74%) |
Dec 30, 2021 | 1.180 | 1.230 | 1.150 | 1.220 | 586,753 | +0.07(+6.09%) |
Dec 29, 2021 | 1.180 | 1.200 | 1.130 | 1.150 | 728,320 | -0.04(-3.36%) |
Dec 28, 2021 | 1.230 | 1.260 | 1.150 | 1.190 | 743,468 | -0.03(-2.46%) |
Dec 27, 2021 | 1.230 | 1.260 | 1.185 | 1.220 | 496,719 | +0.00(+0.00%) |
Dec 23, 2021 | 1.280 | 1.280 | 1.190 | 1.220 | 661,607 | -0.03(-2.40%) |
Dec 22, 2021 | 1.350 | 1.350 | 1.240 | 1.250 | 686,660 | -0.10(-7.41%) |
Dec 21, 2021 | 1.310 | 1.400 | 1.310 | 1.350 | 399,891 | +0.04(+3.05%) |
Dec 20, 2021 | 1.300 | 1.320 | 1.230 | 1.310 | 416,880 | +0.04(+3.15%) |
Dec 17, 2021 | 1.340 | 1.380 | 1.270 | 1.270 | 860,767 | -0.10(-7.30%) |
Dec 16, 2021 | 1.410 | 1.470 | 1.310 | 1.370 | 530,183 | -0.06(-4.20%) |
Dec 15, 2021 | 1.370 | 1.430 | 1.295 | 1.430 | 631,926 | +0.04(+2.88%) |
Dec 14, 2021 | 1.370 | 1.440 | 1.340 | 1.390 | 365,416 | -0.02(-1.42%) |
Dec 13, 2021 | 1.450 | 1.460 | 1.380 | 1.410 | 444,992 | -0.06(-4.08%) |
Dec 10, 2021 | 1.520 | 1.550 | 1.440 | 1.470 | 622,867 | -0.05(-3.29%) |
Dec 09, 2021 | 1.570 | 1.600 | 1.430 | 1.520 | 442,491 | -0.05(-3.18%) |
Dec 08, 2021 | 1.640 | 1.640 | 1.570 | 1.570 | 391,144 | -0.07(-4.27%) |
Dec 07, 2021 | 1.600 | 1.700 | 1.600 | 1.640 | 703,151 | +0.13(+8.61%) |
Dec 06, 2021 | 1.360 | 1.560 | 1.300 | 1.510 | 654,187 | +0.08(+5.59%) |
Dec 03, 2021 | 1.580 | 1.600 | 1.410 | 1.430 | 462,126 | -0.13(-8.33%) |
Dec 02, 2021 | 1.580 | 1.605 | 1.540 | 1.560 | 197,024 | -0.02(-1.27%) |
Dec 01, 2021 | 1.730 | 1.760 | 1.540 | 1.580 | 566,103 | -0.14(-8.14%) |
Nov 30, 2021 | 1.770 | 1.800 | 1.720 | 1.720 | 402,193 | -0.11(-6.01%) |
Nov 29, 2021 | 1.890 | 1.890 | 1.810 | 1.830 | 262,444 | +0.00(+0.00%) |
Nov 26, 2021 | 1.750 | 1.880 | 1.680 | 1.830 | 462,794 | -0.05(-2.66%) |
Nov 24, 2021 | 1.770 | 1.940 | 1.770 | 1.880 | 693,305 | +0.07(+3.87%) |
Nov 23, 2021 | 1.760 | 1.840 | 1.730 | 1.810 | 762,340 | +0.12(+7.10%) |
Nov 22, 2021 | 1.660 | 1.750 | 1.660 | 1.690 | 680,422 | +0.03(+1.81%) |
Nov 19, 2021 | 1.670 | 1.690 | 1.630 | 1.660 | 384,782 | -0.03(-1.78%) |
Nov 18, 2021 | 1.780 | 1.720 | 1.680 | 1.690 | 630,645 | -0.09(-5.06%) |
Nov 17, 2021 | 1.850 | 1.920 | 1.760 | 1.780 | 679,529 | -0.10(-5.32%) |
Nov 16, 2021 | 1.910 | 1.940 | 1.810 | 1.880 | 1,042,311 | -0.07(-3.59%) |
Nov 15, 2021 | 2.070 | 2.085 | 1.930 | 1.950 | 1,139,927 | -0.09(-4.41%) |
Nov 12, 2021 | 2.310 | 2.350 | 2.000 | 2.040 | 2,051,087 | -0.30(-12.82%) |
Nov 11, 2021 | 2.350 | 2.435 | 2.310 | 2.340 | 588,887 | -0.02(-0.85%) |
Nov 10, 2021 | 2.390 | 2.360 | 827,648 | -0.07(-2.88%) | ||
Nov 09, 2021 | 2.480 | 2.480 | 2.350 | 2.430 | 800,927 | -0.03(-1.22%) |
Nov 08, 2021 | 2.490 | 2.540 | 2.420 | 2.460 | 732,043 | +0.01(+0.41%) |
Nov 05, 2021 | 2.510 | 2.510 | 2.420 | 2.450 | 642,742 | -0.08(-3.16%) |
Nov 04, 2021 | 2.470 | 2.560 | 2.410 | 2.530 | 1,106,038 | +0.07(+2.85%) |
Nov 03, 2021 | 2.470 | 2.490 | 2.390 | 2.460 | 977,236 | -0.01(-0.40%) |
Nov 02, 2021 | 2.530 | 2.560 | 2.420 | 2.470 | 1,525,243 | -0.17(-6.44%) |