Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.330 | 1.400 | 1.350 | 21,873 | +0.02(+1.50%) | |
Jan 28, 2022 | 1.240 | 1.330 | 1.222 | 1.330 | 22,391 | +0.04(+3.10%) |
Jan 27, 2022 | 1.220 | 1.290 | 1.220 | 1.290 | 36,892 | +0.06(+4.88%) |
Jan 26, 2022 | 1.288 | 1.339 | 1.220 | 1.230 | 27,480 | -0.02(-1.60%) |
Jan 25, 2022 | 1.260 | 1.290 | 1.250 | 1.250 | 45,500 | -0.04(-3.10%) |
Jan 24, 2022 | 1.280 | 1.300 | 1.250 | 1.290 | 33,771 | +0.01(+0.78%) |
Jan 21, 2022 | 1.350 | 1.390 | 1.250 | 1.280 | 93,549 | -0.10(-7.25%) |
Jan 20, 2022 | 1.350 | 1.390 | 1.340 | 1.380 | 11,382 | +0.04(+2.99%) |
Jan 19, 2022 | 1.419 | 1.419 | 1.310 | 1.340 | 30,077 | -0.02(-1.47%) |
Jan 18, 2022 | 1.380 | 1.400 | 1.310 | 1.360 | 84,812 | -0.02(-1.45%) |
Jan 14, 2022 | 1.380 | 0 | -0.01(-0.72%) | |||
Jan 13, 2022 | 1.420 | 1.455 | 1.390 | 1.390 | 53,866 | -0.04(-2.80%) |
Jan 12, 2022 | 1.460 | 1.471 | 1.410 | 1.430 | 13,598 | -0.04(-2.72%) |
Jan 11, 2022 | 1.440 | 1.470 | 1.395 | 1.470 | 30,461 | +0.03(+2.08%) |
Jan 10, 2022 | 1.430 | 1.531 | 1.350 | 1.440 | 161,735 | +0.00(+0.00%) |
Jan 07, 2022 | 1.460 | 1.500 | 1.390 | 1.440 | 87,736 | -0.05(-3.36%) |
Jan 06, 2022 | 1.470 | 1.490 | 1.310 | 1.490 | 360,030 | +0.03(+2.05%) |
Jan 05, 2022 | 1.540 | 1.990 | 1.400 | 1.460 | 4,301,916 | -0.05(-3.31%) |
Jan 04, 2022 | 1.420 | 1.550 | 1.420 | 1.510 | 117,646 | +0.07(+4.86%) |
Jan 03, 2022 | 1.530 | 1.530 | 1.420 | 1.440 | 50,331 | +0.00(+0.00%) |
Dec 31, 2021 | 1.490 | 1.647 | 1.350 | 1.440 | 551,224 | -0.05(-3.36%) |
Dec 30, 2021 | 1.400 | 1.490 | 1.400 | 1.490 | 14,929 | +0.10(+7.19%) |
Dec 29, 2021 | 1.350 | 1.412 | 1.350 | 1.390 | 30,691 | +0.03(+2.21%) |
Dec 28, 2021 | 1.360 | 1.440 | 1.340 | 1.360 | 96,147 | -0.02(-1.45%) |
Dec 27, 2021 | 1.360 | 1.430 | 1.360 | 1.380 | 39,914 | +0.00(+0.36%) |
Dec 23, 2021 | 1.390 | 1.390 | 1.260 | 1.375 | 52,183 | +0.05(+4.17%) |
Dec 22, 2021 | 1.290 | 1.390 | 1.290 | 1.320 | 41,024 | +0.02(+1.54%) |
Dec 21, 2021 | 1.300 | 1.350 | 1.290 | 1.300 | 41,349 | -0.02(-1.52%) |
Dec 20, 2021 | 1.260 | 1.368 | 1.240 | 1.320 | 50,786 | +0.05(+3.94%) |
Dec 17, 2021 | 1.220 | 1.400 | 1.190 | 1.270 | 112,730 | +0.03(+2.42%) |
Dec 16, 2021 | 1.320 | 1.380 | 1.230 | 1.240 | 87,030 | -0.08(-6.06%) |
Dec 15, 2021 | 1.370 | 1.389 | 1.310 | 1.320 | 128,362 | -0.07(-5.04%) |
Dec 14, 2021 | 1.400 | 1.420 | 1.372 | 1.390 | 42,797 | -0.03(-2.11%) |
Dec 13, 2021 | 1.450 | 1.454 | 1.400 | 1.420 | 28,642 | -0.03(-2.07%) |
Dec 10, 2021 | 1.440 | 1.490 | 1.436 | 1.450 | 26,463 | +0.01(+0.69%) |
Dec 09, 2021 | 1.470 | 1.500 | 1.429 | 1.440 | 32,128 | -0.04(-2.70%) |
Dec 08, 2021 | 1.500 | 1.590 | 1.430 | 1.480 | 135,635 | -0.11(-6.92%) |
Dec 07, 2021 | 1.435 | 1.770 | 1.435 | 1.590 | 938,257 | +0.14(+9.66%) |
Dec 06, 2021 | 1.480 | 1.480 | 1.350 | 1.450 | 92,252 | +0.02(+1.40%) |
Dec 03, 2021 | 1.380 | 1.460 | 1.330 | 1.430 | 122,592 | +0.02(+1.78%) |
Dec 02, 2021 | 1.460 | 1.460 | 1.380 | 1.405 | 122,059 | -0.04(-3.10%) |
Dec 01, 2021 | 1.350 | 1.650 | 1.320 | 1.450 | 974,498 | +0.15(+11.37%) |
Nov 30, 2021 | 1.410 | 1.440 | 1.297 | 1.302 | 115,291 | -0.14(-9.58%) |
Nov 29, 2021 | 1.470 | 1.470 | 1.420 | 1.440 | 55,376 | +0.01(+0.70%) |
Nov 26, 2021 | 1.440 | 1.490 | 1.411 | 1.430 | 8,911 | -0.05(-3.38%) |
Nov 24, 2021 | 1.480 | 1.550 | 1.418 | 1.480 | 78,008 | +0.00(+0.00%) |
Nov 23, 2021 | 1.520 | 1.551 | 1.450 | 1.480 | 48,330 | -0.06(-3.90%) |
Nov 22, 2021 | 1.650 | 1.680 | 1.500 | 1.540 | 95,652 | -0.12(-7.23%) |
Nov 19, 2021 | 1.740 | 1.740 | 1.610 | 1.660 | 114,846 | -0.01(-0.60%) |
Nov 18, 2021 | 1.780 | 1.697 | 1.660 | 1.670 | 192,864 | -0.09(-5.11%) |
Nov 17, 2021 | 1.800 | 1.800 | 1.690 | 1.760 | 126,395 | -0.01(-0.56%) |
Nov 16, 2021 | 1.700 | 1.800 | 1.700 | 1.770 | 65,311 | +0.02(+1.14%) |
Nov 15, 2021 | 1.760 | 1.780 | 1.725 | 1.750 | 25,203 | -0.02(-1.13%) |
Nov 12, 2021 | 1.710 | 1.780 | 1.710 | 1.770 | 56,864 | +0.03(+1.72%) |
Nov 11, 2021 | 1.730 | 1.750 | 1.700 | 1.740 | 71,532 | +0.03(+1.75%) |
Nov 10, 2021 | 1.730 | 1.700 | 1.710 | 44,030 | +0.00(+0.00%) | |
Nov 09, 2021 | 1.710 | 1.751 | 1.710 | 1.710 | 33,936 | -0.01(-0.58%) |
Nov 08, 2021 | 1.750 | 1.774 | 1.710 | 1.720 | 76,227 | -0.03(-1.71%) |
Nov 05, 2021 | 1.710 | 1.775 | 1.710 | 1.750 | 59,723 | -0.03(-1.69%) |
Nov 04, 2021 | 1.840 | 1.850 | 1.750 | 1.780 | 94,388 | +0.02(+1.14%) |
Nov 03, 2021 | 1.740 | 1.770 | 1.739 | 1.760 | 50,716 | +0.01(+0.57%) |
Nov 02, 2021 | 1.770 | 1.770 | 1.708 | 1.750 | 104,610 | -0.01(-0.57%) |