Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.020 | 1.100 | 1.020 | 1.020 | 108,691 | -0.03(-2.86%) |
Jan 28, 2022 | 1.140 | 1.140 | 1.030 | 1.050 | 81,475 | -0.07(-6.25%) |
Jan 27, 2022 | 1.200 | 1.200 | 1.070 | 1.120 | 99,955 | +0.03(+2.80%) |
Jan 26, 2022 | 1.135 | 1.160 | 1.070 | 1.089 | 87,023 | -0.05(-4.43%) |
Jan 25, 2022 | 1.136 | 1.150 | 1.065 | 1.140 | 96,207 | +0.02(+1.79%) |
Jan 24, 2022 | 1.115 | 1.120 | 0.9851 | 1.120 | 296,321 | +0.04(+3.69%) |
Jan 21, 2022 | 1.180 | 1.200 | 1.060 | 1.080 | 269,708 | -0.16(-12.84%) |
Jan 20, 2022 | 1.220 | 1.290 | 1.210 | 1.239 | 185,111 | +0.01(+0.75%) |
Jan 19, 2022 | 1.340 | 1.390 | 1.230 | 1.230 | 164,343 | -0.11(-8.21%) |
Jan 18, 2022 | 1.500 | 1.500 | 1.220 | 1.340 | 179,249 | -0.12(-8.12%) |
Jan 14, 2022 | 1.458 | 0 | -0.06(-4.05%) | |||
Jan 13, 2022 | 1.510 | 1.530 | 1.400 | 1.520 | 405,023 | +0.12(+8.57%) |
Jan 12, 2022 | 1.300 | 1.460 | 1.260 | 1.400 | 370,657 | +0.14(+11.11%) |
Jan 11, 2022 | 1.297 | 1.360 | 1.210 | 1.260 | 125,677 | -0.08(-5.97%) |
Jan 10, 2022 | 1.210 | 1.370 | 1.188 | 1.340 | 497,426 | +0.16(+13.56%) |
Jan 07, 2022 | 0.9900 | 1.180 | 0.9900 | 1.180 | 171,217 | +0.13(+12.37%) |
Jan 06, 2022 | 1.070 | 1.090 | 1.000 | 1.050 | 218,825 | +0.05(+5.01%) |
Jan 05, 2022 | 1.110 | 1.110 | 1.000 | 1.000 | 103,328 | -0.05(-4.76%) |
Jan 04, 2022 | 1.100 | 1.100 | 1.020 | 1.050 | 122,858 | -0.04(-4.11%) |
Jan 03, 2022 | 1.020 | 1.100 | 1.020 | 1.095 | 105,620 | +0.07(+7.35%) |
Dec 31, 2021 | 1.010 | 1.070 | 1.010 | 1.020 | 216,725 | -0.02(-1.92%) |
Dec 30, 2021 | 1.100 | 1.110 | 1.030 | 1.040 | 282,996 | -0.04(-3.91%) |
Dec 29, 2021 | 1.140 | 1.140 | 1.050 | 1.082 | 263,452 | -0.08(-7.10%) |
Dec 28, 2021 | 1.190 | 1.240 | 1.130 | 1.165 | 200,033 | -0.00(-0.43%) |
Dec 27, 2021 | 0.9400 | 1.230 | 0.9400 | 1.170 | 381,043 | +0.14(+13.58%) |
Dec 23, 2021 | 0.9400 | 1.050 | 0.9400 | 1.030 | 265,987 | +0.09(+9.56%) |
Dec 22, 2021 | 0.9030 | 0.9892 | 0.9030 | 0.9402 | 188,461 | +0.00(+0.02%) |
Dec 21, 2021 | 1.030 | 1.030 | 0.9309 | 0.9400 | 175,911 | +0.01(+1.01%) |
Dec 20, 2021 | 1.010 | 1.050 | 0.9250 | 0.9306 | 469,611 | -0.10(-9.50%) |
Dec 17, 2021 | 1.010 | 1.070 | 0.9800 | 1.028 | 118,583 | -0.02(-2.12%) |
Dec 16, 2021 | 1.030 | 1.100 | 1.030 | 1.051 | 95,499 | -0.04(-3.30%) |
Dec 15, 2021 | 1.100 | 1.129 | 1.030 | 1.086 | 227,827 | -0.00(-0.33%) |
Dec 14, 2021 | 1.030 | 1.140 | 1.030 | 1.090 | 166,356 | +0.04(+3.81%) |
Dec 13, 2021 | 1.150 | 1.183 | 1.050 | 1.050 | 220,332 | -0.10(-8.70%) |
Dec 10, 2021 | 1.250 | 1.250 | 1.040 | 1.150 | 134,555 | +0.03(+2.68%) |
Dec 09, 2021 | 1.090 | 1.170 | 1.050 | 1.120 | 176,577 | -0.01(-0.88%) |
Dec 08, 2021 | 1.060 | 1.180 | 1.060 | 1.130 | 206,177 | +0.02(+1.80%) |
Dec 07, 2021 | 1.040 | 1.170 | 1.032 | 1.110 | 286,783 | +0.10(+9.90%) |
Dec 06, 2021 | 1.060 | 1.170 | 0.9800 | 1.010 | 448,118 | -0.08(-7.73%) |
Dec 03, 2021 | 1.150 | 1.200 | 1.050 | 1.095 | 307,175 | -0.08(-6.44%) |
Dec 02, 2021 | 1.130 | 1.186 | 1.090 | 1.170 | 188,372 | +0.05(+4.37%) |
Dec 01, 2021 | 1.161 | 1.250 | 1.100 | 1.121 | 300,305 | -0.06(-5.00%) |
Nov 30, 2021 | 1.200 | 1.280 | 1.150 | 1.180 | 234,760 | +0.00(+0.43%) |
Nov 29, 2021 | 1.220 | 1.280 | 1.120 | 1.175 | 409,289 | -0.04(-3.69%) |
Nov 26, 2021 | 1.230 | 1.270 | 1.180 | 1.220 | 85,178 | -0.02(-1.61%) |
Nov 24, 2021 | 1.235 | 1.250 | 1.200 | 1.240 | 171,009 | -0.02(-1.34%) |
Nov 23, 2021 | 1.260 | 1.310 | 1.190 | 1.257 | 197,792 | +0.00(+0.14%) |
Nov 22, 2021 | 1.360 | 1.410 | 1.250 | 1.255 | 318,752 | -0.12(-9.06%) |
Nov 19, 2021 | 1.358 | 1.450 | 1.260 | 1.380 | 273,260 | -0.03(-2.16%) |
Nov 18, 2021 | 1.560 | 1.436 | 1.411 | 1.411 | 215,130 | -0.07(-4.70%) |
Nov 17, 2021 | 1.590 | 1.710 | 1.440 | 1.480 | 567,498 | -0.16(-9.76%) |
Nov 16, 2021 | 1.460 | 1.740 | 1.440 | 1.640 | 799,074 | +0.20(+14.29%) |
Nov 15, 2021 | 1.400 | 1.460 | 1.400 | 1.435 | 219,971 | +0.02(+1.51%) |
Nov 12, 2021 | 1.410 | 1.470 | 1.410 | 1.414 | 187,223 | -0.00(-0.32%) |
Nov 11, 2021 | 1.420 | 1.470 | 1.343 | 1.418 | 262,776 | -0.04(-2.54%) |
Nov 10, 2021 | 1.370 | 1.455 | 1,011,928 | +0.17(+12.79%) | ||
Nov 09, 2021 | 1.200 | 1.290 | 1.105 | 1.290 | 269,566 | +0.11(+9.32%) |
Nov 08, 2021 | 1.200 | 1.200 | 1.150 | 1.180 | 210,960 | +0.01(+1.17%) |
Nov 05, 2021 | 1.200 | 1.210 | 1.135 | 1.166 | 327,762 | -0.02(-1.98%) |
Nov 04, 2021 | 1.180 | 1.250 | 1.160 | 1.190 | 413,572 | +0.02(+1.71%) |
Nov 03, 2021 | 1.150 | 1.240 | 1.150 | 1.170 | 374,034 | +0.01(+0.86%) |
Nov 02, 2021 | 1.230 | 1.260 | 1.150 | 1.160 | 528,564 | -0.07(-5.69%) |