Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.650 | 1.662 | 1.581 | 1.645 | 240,326 | -0.00(-0.30%) |
Jan 28, 2022 | 1.650 | 1.670 | 1.600 | 1.650 | 249,888 | -0.07(-4.07%) |
Jan 27, 2022 | 1.585 | 1.720 | 1.585 | 1.720 | 269,179 | +0.02(+1.18%) |
Jan 26, 2022 | 1.690 | 1.710 | 1.640 | 1.700 | 589,355 | +0.03(+1.80%) |
Jan 25, 2022 | 1.660 | 1.700 | 1.640 | 1.670 | 107,568 | -0.04(-2.34%) |
Jan 24, 2022 | 1.650 | 1.730 | 1.570 | 1.710 | 334,983 | +0.03(+1.79%) |
Jan 21, 2022 | 1.730 | 1.730 | 1.630 | 1.680 | 334,633 | -0.02(-1.23%) |
Jan 20, 2022 | 1.750 | 1.750 | 1.660 | 1.701 | 555,834 | +0.02(+0.95%) |
Jan 19, 2022 | 1.746 | 1.746 | 1.670 | 1.685 | 167,618 | -0.01(-0.88%) |
Jan 18, 2022 | 1.620 | 1.730 | 1.620 | 1.700 | 150,245 | -0.02(-1.13%) |
Jan 14, 2022 | 1.720 | 0 | +0.06(+3.58%) | |||
Jan 13, 2022 | 1.670 | 1.700 | 1.640 | 1.660 | 136,519 | -0.01(-0.60%) |
Jan 12, 2022 | 1.690 | 1.710 | 1.646 | 1.670 | 156,571 | +0.00(+0.00%) |
Jan 11, 2022 | 1.611 | 1.670 | 1.600 | 1.670 | 178,311 | +0.05(+3.41%) |
Jan 10, 2022 | 1.650 | 1.650 | 1.600 | 1.615 | 179,967 | -0.03(-1.91%) |
Jan 07, 2022 | 1.600 | 1.647 | 1.560 | 1.647 | 84,444 | +0.07(+4.21%) |
Jan 06, 2022 | 1.555 | 1.645 | 1.543 | 1.580 | 177,021 | +0.01(+0.64%) |
Jan 05, 2022 | 1.650 | 1.650 | 1.521 | 1.570 | 519,949 | -0.05(-3.09%) |
Jan 04, 2022 | 1.645 | 1.690 | 1.590 | 1.620 | 240,050 | -0.02(-1.52%) |
Jan 03, 2022 | 1.530 | 1.790 | 1.530 | 1.645 | 139,531 | -0.06(-3.80%) |
Dec 31, 2021 | 1.600 | 1.720 | 1.600 | 1.710 | 160,554 | +0.04(+2.40%) |
Dec 30, 2021 | 1.420 | 1.680 | 1.420 | 1.670 | 702,555 | +0.13(+8.44%) |
Dec 29, 2021 | 1.360 | 1.579 | 1.360 | 1.540 | 282,368 | +0.05(+3.36%) |
Dec 28, 2021 | 1.350 | 1.540 | 1.350 | 1.490 | 144,619 | -0.03(-1.97%) |
Dec 27, 2021 | 1.500 | 1.550 | 1.210 | 1.520 | 294,780 | +0.10(+7.04%) |
Dec 23, 2021 | 1.410 | 1.460 | 1.340 | 1.420 | 197,835 | +0.01(+0.71%) |
Dec 22, 2021 | 1.389 | 1.414 | 1.350 | 1.410 | 170,155 | +0.01(+0.71%) |
Dec 21, 2021 | 1.350 | 1.400 | 1.310 | 1.400 | 147,780 | +0.07(+5.26%) |
Dec 20, 2021 | 1.280 | 1.350 | 1.300 | 1.330 | 139,389 | +0.01(+0.83%) |
Dec 17, 2021 | 1.210 | 1.400 | 1.210 | 1.319 | 217,345 | -0.00(-0.07%) |
Dec 16, 2021 | 1.380 | 1.380 | 1.300 | 1.320 | 101,194 | -0.05(-3.68%) |
Dec 15, 2021 | 1.390 | 1.400 | 1.295 | 1.371 | 260,583 | -0.06(-4.16%) |
Dec 14, 2021 | 1.389 | 1.450 | 1.330 | 1.430 | 257,022 | +0.06(+4.38%) |
Dec 13, 2021 | 1.401 | 1.401 | 1.340 | 1.370 | 693,455 | -0.05(-3.52%) |
Dec 10, 2021 | 1.449 | 1.450 | 1.350 | 1.420 | 170,918 | +0.01(+0.71%) |
Dec 09, 2021 | 1.370 | 1.450 | 1.360 | 1.410 | 301,112 | +0.04(+2.92%) |
Dec 08, 2021 | 1.320 | 1.460 | 1.300 | 1.370 | 82,228 | +0.07(+5.65%) |
Dec 07, 2021 | 1.285 | 1.390 | 1.250 | 1.297 | 343,929 | +0.06(+4.57%) |
Dec 06, 2021 | 1.350 | 1.460 | 1.230 | 1.240 | 868,897 | -0.11(-8.49%) |
Dec 03, 2021 | 1.250 | 1.420 | 1.250 | 1.355 | 321,525 | +0.00(+0.37%) |
Dec 02, 2021 | 1.310 | 1.360 | 1.260 | 1.350 | 203,845 | +0.01(+0.75%) |
Dec 01, 2021 | 1.350 | 1.360 | 1.280 | 1.340 | 566,278 | +0.00(+0.00%) |
Nov 30, 2021 | 1.330 | 1.420 | 1.330 | 1.340 | 171,936 | -0.09(-6.29%) |
Nov 29, 2021 | 1.505 | 1.550 | 1.421 | 1.430 | 238,911 | -0.02(-1.38%) |
Nov 26, 2021 | 1.390 | 1.486 | 1.360 | 1.450 | 78,720 | -0.00(-0.06%) |
Nov 24, 2021 | 1.330 | 1.490 | 1.330 | 1.451 | 143,501 | -0.01(-0.63%) |
Nov 23, 2021 | 1.340 | 1.480 | 1.330 | 1.460 | 242,209 | -0.01(-0.68%) |
Nov 22, 2021 | 1.381 | 1.470 | 1.310 | 1.470 | 497,631 | +0.07(+5.00%) |
Nov 19, 2021 | 1.315 | 1.410 | 1.310 | 1.400 | 284,188 | +0.02(+1.45%) |
Nov 18, 2021 | 1.260 | 1.380 | 1.317 | 1.380 | 424,401 | +0.04(+2.99%) |
Nov 17, 2021 | 1.317 | 1.380 | 1.300 | 1.340 | 304,662 | -0.02(-1.47%) |
Nov 16, 2021 | 1.393 | 1.450 | 1.320 | 1.360 | 225,465 | -0.06(-4.36%) |
Nov 15, 2021 | 1.599 | 1.599 | 1.380 | 1.422 | 682,544 | -0.07(-4.56%) |
Nov 12, 2021 | 1.370 | 1.512 | 1.367 | 1.490 | 669,367 | +0.17(+12.88%) |
Nov 11, 2021 | 1.350 | 1.404 | 1.243 | 1.320 | 633,025 | +0.05(+3.94%) |
Nov 10, 2021 | 1.400 | 1.265 | 1.270 | 873,054 | -0.14(-9.93%) | |
Nov 09, 2021 | 1.420 | 1.490 | 1.368 | 1.410 | 333,244 | +0.01(+0.71%) |
Nov 08, 2021 | 1.360 | 1.580 | 1.360 | 1.400 | 324,392 | +0.04(+2.94%) |
Nov 05, 2021 | 1.290 | 1.360 | 1.220 | 1.360 | 520,326 | +0.07(+5.43%) |
Nov 04, 2021 | 1.390 | 1.400 | 1.260 | 1.290 | 474,634 | -0.10(-7.19%) |
Nov 03, 2021 | 1.450 | 1.450 | 1.350 | 1.390 | 151,596 | -0.05(-3.47%) |
Nov 02, 2021 | 1.460 | 1.542 | 1.430 | 1.440 | 112,255 | -0.02(-1.34%) |