Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 1.082 | 1.100 | 1.080 | 1.090 | 20,100 | +0.01(+0.90%) |
Jan 27, 2022 | 1.100 | 1.100 | 1.076 | 1.080 | 20,203 | -0.02(-1.80%) |
Jan 26, 2022 | 1.050 | 1.110 | 1.050 | 1.100 | 66,096 | +0.02(+2.10%) |
Jan 25, 2022 | 1.050 | 1.080 | 1.040 | 1.077 | 35,802 | +0.03(+2.54%) |
Jan 24, 2022 | 1.070 | 1.070 | 1.010 | 1.051 | 68,497 | -0.02(-1.80%) |
Jan 21, 2022 | 1.030 | 1.102 | 1.020 | 1.070 | 109,480 | +0.02(+1.90%) |
Jan 20, 2022 | 1.070 | 1.089 | 1.050 | 1.050 | 104,804 | -0.04(-3.67%) |
Jan 19, 2022 | 1.100 | 1.140 | 1.070 | 1.090 | 43,748 | +0.00(+0.00%) |
Jan 18, 2022 | 1.110 | 1.150 | 1.050 | 1.090 | 80,178 | -0.05(-4.39%) |
Jan 14, 2022 | 1.140 | 0 | -0.02(-1.30%) | |||
Jan 13, 2022 | 1.150 | 1.180 | 1.130 | 1.155 | 30,015 | -0.00(-0.43%) |
Jan 12, 2022 | 1.170 | 1.190 | 1.130 | 1.160 | 70,585 | -0.03(-2.51%) |
Jan 11, 2022 | 1.160 | 1.190 | 1.130 | 1.190 | 116,345 | +0.04(+3.47%) |
Jan 10, 2022 | 1.200 | 1.200 | 1.130 | 1.150 | 192,419 | -0.06(-4.96%) |
Jan 07, 2022 | 1.210 | 1.220 | 1.190 | 1.210 | 18,379 | +0.01(+0.83%) |
Jan 06, 2022 | 1.240 | 1.250 | 1.180 | 1.200 | 55,260 | -0.01(-0.83%) |
Jan 05, 2022 | 1.310 | 1.310 | 1.210 | 1.210 | 64,186 | -0.10(-7.63%) |
Jan 04, 2022 | 1.300 | 1.310 | 1.221 | 1.310 | 121,377 | +0.04(+3.15%) |
Jan 03, 2022 | 1.270 | 1.290 | 1.224 | 1.270 | 84,708 | +0.04(+3.25%) |
Dec 31, 2021 | 1.190 | 1.240 | 1.170 | 1.230 | 82,872 | +0.01(+0.82%) |
Dec 30, 2021 | 1.150 | 1.250 | 1.150 | 1.220 | 124,646 | +0.05(+4.27%) |
Dec 29, 2021 | 1.220 | 1.220 | 1.160 | 1.170 | 53,073 | -0.02(-1.68%) |
Dec 28, 2021 | 1.190 | 1.220 | 1.180 | 1.190 | 48,268 | +0.02(+2.15%) |
Dec 27, 2021 | 1.220 | 1.260 | 1.160 | 1.165 | 94,779 | -0.03(-2.92%) |
Dec 23, 2021 | 1.220 | 1.230 | 1.180 | 1.200 | 40,074 | -0.03(-2.44%) |
Dec 22, 2021 | 1.170 | 1.256 | 1.160 | 1.230 | 83,876 | +0.06(+5.13%) |
Dec 21, 2021 | 1.170 | 1.200 | 1.150 | 1.170 | 75,057 | -0.01(-0.85%) |
Dec 20, 2021 | 1.170 | 1.180 | 1.130 | 1.180 | 76,259 | -0.01(-0.84%) |
Dec 17, 2021 | 1.200 | 1.220 | 1.180 | 1.190 | 31,742 | -0.01(-0.83%) |
Dec 16, 2021 | 1.210 | 1.238 | 1.170 | 1.200 | 75,146 | -0.01(-0.83%) |
Dec 15, 2021 | 1.170 | 1.220 | 1.110 | 1.210 | 152,305 | +0.02(+1.68%) |
Dec 14, 2021 | 1.260 | 1.280 | 1.160 | 1.190 | 210,998 | -0.08(-6.30%) |
Dec 13, 2021 | 1.370 | 1.370 | 1.270 | 1.270 | 143,051 | -0.10(-7.30%) |
Dec 10, 2021 | 1.300 | 1.430 | 1.300 | 1.370 | 509,476 | +0.11(+8.73%) |
Dec 09, 2021 | 1.350 | 1.350 | 1.243 | 1.260 | 362,328 | -0.09(-6.66%) |
Dec 08, 2021 | 1.320 | 1.370 | 1.300 | 1.350 | 321,991 | +0.04(+3.05%) |
Dec 07, 2021 | 1.400 | 1.400 | 1.280 | 1.310 | 519,735 | -0.04(-2.96%) |
Dec 06, 2021 | 1.300 | 1.380 | 1.280 | 1.350 | 133,849 | +0.06(+4.65%) |
Dec 03, 2021 | 1.380 | 1.380 | 1.280 | 1.290 | 126,077 | -0.03(-2.27%) |
Dec 02, 2021 | 1.350 | 1.355 | 1.300 | 1.320 | 154,640 | -0.05(-3.65%) |
Dec 01, 2021 | 1.370 | 1.470 | 1.350 | 1.370 | 219,785 | +0.00(+0.00%) |
Nov 30, 2021 | 1.350 | 1.350 | 1.315 | 1.370 | 197,777 | +0.02(+1.48%) |
Nov 29, 2021 | 1.360 | 1.380 | 1.330 | 1.350 | 89,877 | -0.01(-0.74%) |
Nov 26, 2021 | 1.370 | 1.390 | 1.320 | 1.360 | 39,771 | -0.03(-2.16%) |
Nov 24, 2021 | 1.370 | 1.400 | 1.300 | 1.390 | 61,715 | +0.02(+1.46%) |
Nov 23, 2021 | 1.350 | 1.400 | 1.310 | 1.370 | 247,431 | +0.02(+1.48%) |
Nov 22, 2021 | 1.360 | 1.390 | 1.320 | 1.350 | 123,520 | +0.00(+0.00%) |
Nov 19, 2021 | 1.400 | 1.410 | 1.300 | 1.350 | 181,941 | -0.05(-3.57%) |
Nov 18, 2021 | 1.460 | 1.420 | 1.384 | 1.400 | 170,090 | -0.07(-4.76%) |
Nov 17, 2021 | 1.470 | 1.477 | 1.420 | 1.470 | 80,853 | -0.01(-0.34%) |
Nov 16, 2021 | 1.490 | 1.520 | 1.450 | 1.475 | 85,838 | -0.00(-0.34%) |
Nov 15, 2021 | 1.480 | 1.500 | 1.450 | 1.480 | 140,192 | -0.01(-0.67%) |
Nov 12, 2021 | 1.490 | 1.600 | 1.440 | 1.490 | 100,676 | +0.00(+0.00%) |
Nov 11, 2021 | 1.480 | 1.500 | 1.420 | 1.490 | 158,937 | -0.01(-0.67%) |
Nov 10, 2021 | 1.530 | 1.500 | 165,185 | -0.05(-3.23%) | ||
Nov 09, 2021 | 1.590 | 1.650 | 1.540 | 1.550 | 237,951 | -0.10(-6.06%) |
Nov 08, 2021 | 1.690 | 1.700 | 1.623 | 1.650 | 193,725 | -0.06(-3.51%) |
Nov 05, 2021 | 1.650 | 1.740 | 1.530 | 1.710 | 594,235 | +0.07(+4.27%) |
Nov 04, 2021 | 1.550 | 1.650 | 1.530 | 1.640 | 1,750,450 | +0.08(+5.13%) |
Nov 03, 2021 | 1.550 | 1.615 | 1.490 | 1.560 | 111,734 | +0.02(+1.30%) |
Nov 02, 2021 | 1.550 | 1.550 | 1.510 | 1.540 | 55,626 | +0.03(+1.99%) |