Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 13, 2022 | 2.610 | 0 | -0.46(-14.98%) | |||
Jan 12, 2022 | 3.490 | 3.518 | 3.070 | 3.070 | 10,555,639 | -0.40(-11.53%) |
Jan 11, 2022 | 3.440 | 3.720 | 3.360 | 3.470 | 5,555,574 | -0.05(-1.42%) |
Jan 10, 2022 | 3.830 | 3.830 | 3.500 | 3.520 | 5,940,490 | -0.46(-11.56%) |
Jan 07, 2022 | 4.000 | 4.190 | 3.900 | 3.980 | 5,471,905 | -0.20(-4.78%) |
Jan 06, 2022 | 4.450 | 4.460 | 3.930 | 4.180 | 5,856,862 | -0.45(-9.72%) |
Jan 05, 2022 | 5.050 | 5.100 | 4.590 | 4.630 | 4,276,595 | -0.49(-9.57%) |
Jan 04, 2022 | 5.310 | 5.390 | 5.010 | 5.120 | 3,766,666 | -0.28(-5.19%) |
Jan 03, 2022 | 5.510 | 5.570 | 5.260 | 5.400 | 5,054,178 | +0.04(+0.75%) |
Dec 31, 2021 | 5.540 | 5.720 | 5.310 | 5.360 | 5,933,678 | -0.38(-6.62%) |
Dec 30, 2021 | 6.030 | 6.290 | 5.670 | 5.740 | 11,753,080 | +0.00(+0.00%) |
Dec 29, 2021 | 5.030 | 6.000 | 5.000 | 5.740 | 18,494,684 | +0.73(+14.57%) |
Dec 28, 2021 | 5.370 | 5.400 | 4.950 | 5.010 | 7,355,519 | -0.49(-8.91%) |
Dec 27, 2021 | 5.930 | 5.970 | 5.400 | 5.500 | 6,251,060 | -0.37(-6.30%) |
Dec 23, 2021 | 6.200 | 6.250 | 5.850 | 5.870 | 4,173,838 | -0.38(-6.08%) |
Dec 22, 2021 | 5.930 | 6.750 | 5.830 | 6.250 | 8,850,196 | +5.77(+1197.22%) |
Dec 21, 2021 | 0.5095 | 0.5200 | 0.4611 | 0.4818 | 83,760,648 | -0.02(-3.76%) |
Dec 20, 2021 | 0.5000 | 0.5100 | 0.4700 | 0.5006 | 41,271,648 | +0.02(+4.01%) |
Dec 17, 2021 | 0.4849 | 0.4988 | 0.4600 | 0.4813 | 46,384,812 | -0.02(-3.76%) |
Dec 16, 2021 | 0.5124 | 0.5200 | 0.4975 | 0.5001 | 31,651,208 | -0.02(-4.38%) |
Dec 15, 2021 | 0.5290 | 0.5333 | 0.4950 | 0.5230 | 45,836,840 | -0.01(-2.21%) |
Dec 14, 2021 | 0.5269 | 0.5370 | 0.5212 | 0.5348 | 22,209,364 | -0.01(-1.51%) |
Dec 13, 2021 | 0.5373 | 0.5470 | 0.5210 | 0.5430 | 28,211,774 | +0.01(+2.76%) |
Dec 10, 2021 | 0.5357 | 0.5440 | 0.5254 | 0.5284 | 22,127,744 | -0.01(-2.13%) |
Dec 09, 2021 | 0.5438 | 0.5480 | 0.5314 | 0.5399 | 26,846,960 | -0.01(-1.84%) |
Dec 08, 2021 | 0.5505 | 0.5550 | 0.5400 | 0.5500 | 35,006,704 | +0.00(+0.26%) |
Dec 07, 2021 | 0.5500 | 0.5749 | 0.5400 | 0.5486 | 48,851,916 | +0.00(+0.85%) |
Dec 06, 2021 | 0.5490 | 0.5646 | 0.5260 | 0.5440 | 31,114,020 | -0.01(-1.09%) |
Dec 03, 2021 | 0.5790 | 0.5892 | 0.5225 | 0.5500 | 35,557,688 | -0.03(-4.78%) |
Dec 02, 2021 | 0.5600 | 0.5750 | 0.5590 | 0.5776 | 30,287,056 | +0.00(+0.86%) |
Dec 01, 2021 | 0.6123 | 0.6150 | 0.5550 | 0.5727 | 59,688,576 | -0.04(-6.28%) |
Nov 30, 2021 | 0.6240 | 0.6300 | 0.5920 | 0.6111 | 52,784,976 | -0.03(-4.22%) |
Nov 29, 2021 | 0.6949 | 0.6990 | 0.6301 | 0.6380 | 100,682,016 | -0.01(-1.85%) |
Nov 26, 2021 | 0.6200 | 0.6500 | 0.6116 | 0.6500 | 31,712,820 | +0.02(+2.51%) |
Nov 24, 2021 | 0.6366 | 0.6639 | 0.5820 | 0.6341 | 72,572,312 | -0.02(-3.04%) |
Nov 23, 2021 | 0.6803 | 0.6824 | 0.6420 | 0.6540 | 42,922,772 | -0.03(-4.87%) |
Nov 22, 2021 | 0.7060 | 0.7379 | 0.6700 | 0.6875 | 65,467,172 | +0.01(+1.15%) |
Nov 19, 2021 | 0.6630 | 0.6940 | 0.6520 | 0.6797 | 33,167,098 | +0.02(+2.75%) |
Nov 18, 2021 | 0.6915 | 0.6698 | 0.6601 | 0.6615 | 40,624,512 | -0.03(-4.41%) |
Nov 17, 2021 | 0.7179 | 0.7215 | 0.6802 | 0.6920 | 59,042,440 | -0.05(-6.49%) |
Nov 16, 2021 | 0.6400 | 0.7600 | 0.6390 | 0.7400 | 154,899,856 | +0.09(+14.00%) |
Nov 15, 2021 | 0.6628 | 0.6700 | 0.6469 | 0.6491 | 36,877,664 | +0.00(+0.25%) |
Nov 12, 2021 | 0.6634 | 0.6686 | 0.6375 | 0.6475 | 52,207,316 | -0.01(-1.28%) |
Nov 11, 2021 | 0.6720 | 0.6845 | 0.6550 | 0.6559 | 57,613,856 | -0.04(-6.30%) |
Nov 10, 2021 | 0.7200 | 0.7000 | 113,466,560 | -0.05(-6.78%) | ||
Nov 09, 2021 | 0.9199 | 0.9370 | 0.7335 | 0.7509 | 357,548,640 | +0.04(+5.98%) |
Nov 08, 2021 | 0.6900 | 0.7100 | 0.6718 | 0.7085 | 174,824,192 | +0.04(+6.06%) |
Nov 05, 2021 | 0.6815 | 0.6840 | 0.6600 | 0.6680 | 26,071,476 | -0.02(-3.19%) |
Nov 04, 2021 | 0.7200 | 0.7330 | 0.6701 | 0.6900 | 43,608,944 | -0.01(-2.09%) |
Nov 03, 2021 | 0.6701 | 0.7199 | 0.6530 | 0.7047 | 97,993,080 | +0.05(+8.42%) |
Nov 02, 2021 | 0.6449 | 0.6593 | 0.6302 | 0.6500 | 35,680,560 | +0.01(+0.84%) |
Nov 01, 2021 | 0.6085 | 0.6542 | 0.6115 | 0.6446 | 45,775,396 | +0.04(+7.13%) |
Oct 29, 2021 | 0.6090 | 0.6200 | 0.5971 | 0.6017 | 26,484,424 | -0.01(-1.38%) |
Oct 28, 2021 | 0.6200 | 0.6101 | 24,215,420 | -0.01(-1.57%) | ||
Oct 27, 2021 | 0.6491 | 0.6750 | 0.6105 | 0.6198 | 64,986,960 | +0.01(+1.79%) |
Oct 26, 2021 | 0.6251 | 0.6012 | 0.6089 | 31,896,896 | +0.00(+0.68%) | |
Oct 25, 2021 | 0.6069 | 0.6150 | 0.5895 | 0.6048 | 28,091,162 | +0.00(+0.80%) |
Oct 22, 2021 | 0.6110 | 0.5812 | 0.6000 | 59,151,532 | -0.05(-7.83%) | |
Oct 21, 2021 | 0.6587 | 0.6685 | 0.6480 | 0.6510 | 28,220,800 | -0.01(-1.21%) |
Oct 20, 2021 | 0.6533 | 0.6740 | 0.6529 | 0.6590 | 27,889,308 | -0.01(-1.57%) |
Oct 19, 2021 | 0.6619 | 0.6800 | 0.6512 | 0.6695 | 31,278,840 | -0.00(-0.07%) |
Oct 18, 2021 | 0.6630 | 0.6860 | 0.6511 | 0.6700 | 29,152,904 | -0.00(-0.49%) |
Oct 15, 2021 | 0.7238 | 0.7238 | 0.6701 | 0.6733 | 45,104,424 | -0.03(-4.21%) |
Oct 14, 2021 | 0.6750 | 0.7220 | 0.6700 | 0.7029 | 63,768,928 | +0.03(+4.04%) |
Oct 13, 2021 | 0.6571 | 0.6898 | 0.6450 | 0.6756 | 35,079,368 | +0.02(+2.41%) |
Oct 12, 2021 | 0.6695 | 0.6695 | 0.6451 | 0.6597 | 22,760,528 | -0.01(-0.80%) |
Oct 11, 2021 | 0.6480 | 0.6731 | 0.6320 | 0.6650 | 40,354,388 | +0.02(+2.86%) |
Oct 08, 2021 | 0.6700 | 0.6770 | 0.6320 | 0.6465 | 30,214,484 | -0.01(-1.28%) |
Oct 07, 2021 | 0.6262 | 0.6700 | 0.6259 | 0.6549 | 43,115,024 | +0.03(+5.04%) |
Oct 06, 2021 | 0.6433 | 0.6500 | 0.6179 | 0.6235 | 35,366,780 | -0.03(-4.90%) |
Oct 05, 2021 | 0.6587 | 0.7330 | 0.6210 | 0.6556 | 65,438,764 | -0.00(-0.74%) |
Oct 04, 2021 | 0.6618 | 0.6890 | 0.6400 | 0.6605 | 56,334,572 | -0.01(-2.15%) |
Oct 01, 2021 | 0.7100 | 0.7220 | 0.6500 | 0.6750 | 66,882,584 | -0.04(-4.96%) |
Sep 30, 2021 | 0.7407 | 0.7585 | 0.6930 | 0.7102 | 104,795,088 | -0.01(-0.87%) |
Sep 29, 2021 | 0.8071 | 0.8115 | 0.6824 | 0.7164 | 238,032,224 | -0.08(-10.45%) |
Sep 28, 2021 | 0.8665 | 0.9447 | 0.7688 | 0.8000 | 378,341,600 | -0.03(-3.96%) |
Sep 27, 2021 | 0.7449 | 0.8388 | 0.7251 | 0.8330 | 369,946,432 | +0.15(+21.82%) |
Sep 24, 2021 | 0.6641 | 0.7500 | 0.6510 | 0.6838 | 295,249,856 | +0.09(+15.02%) |
Sep 23, 2021 | 0.6072 | 0.6300 | 0.5810 | 0.5945 | 25,614,252 | -0.00(-0.68%) |
Sep 22, 2021 | 0.5583 | 0.5986 | 0.5500 | 0.5986 | 25,031,064 | +0.04(+7.14%) |
Sep 21, 2021 | 0.5597 | 0.5749 | 0.5452 | 0.5587 | 16,129,377 | +0.01(+2.18%) |
Sep 20, 2021 | 0.5570 | 0.5615 | 0.5355 | 0.5468 | 25,348,668 | -0.04(-6.93%) |
Sep 17, 2021 | 0.5799 | 0.5875 | 0.5651 | 0.5875 | 15,706,352 | -0.00(-0.07%) |
Sep 16, 2021 | 0.5800 | 0.5929 | 0.5791 | 0.5879 | 14,663,630 | -0.00(-0.69%) |
Sep 15, 2021 | 0.5815 | 0.5948 | 0.5650 | 0.5920 | 19,086,974 | -0.00(-0.47%) |
Sep 14, 2021 | 0.6100 | 0.6134 | 0.5875 | 0.5948 | 21,314,870 | -0.02(-3.36%) |
Sep 13, 2021 | 0.6300 | 0.6398 | 0.5908 | 0.6155 | 31,255,080 | +0.00(+0.67%) |
Sep 10, 2021 | 0.6250 | 0.6399 | 0.6080 | 0.6114 | 28,855,356 | -0.01(-2.02%) |
Sep 09, 2021 | 0.6116 | 0.6250 | 0.5810 | 0.6240 | 22,660,068 | +0.01(+1.69%) |
Sep 08, 2021 | 0.6201 | 0.6300 | 0.6050 | 0.6136 | 19,512,470 | -0.01(-2.04%) |
Sep 07, 2021 | 0.6440 | 0.6468 | 0.6200 | 0.6264 | 28,245,288 | +0.01(+1.10%) |
Sep 03, 2021 | 0.6700 | 0.6853 | 0.6075 | 0.6196 | 43,616,760 | -0.05(-7.48%) |
Sep 02, 2021 | 0.6604 | 0.6893 | 0.6440 | 0.6697 | 36,792,700 | +0.00(+0.25%) |
Sep 01, 2021 | 0.6939 | 0.6982 | 0.6600 | 0.6680 | 54,127,724 | -0.03(-4.92%) |
Aug 31, 2021 | 0.6974 | 0.7170 | 0.6833 | 0.7026 | 37,901,540 | -0.02(-3.10%) |
Aug 30, 2021 | 0.7254 | 0.7347 | 0.6900 | 0.7251 | 70,934,944 | +0.06(+8.73%) |
Aug 27, 2021 | 0.7307 | 0.7400 | 0.6500 | 0.6669 | 83,482,216 | -0.09(-11.32%) |
Aug 26, 2021 | 0.7400 | 0.7700 | 0.6903 | 0.7520 | 135,610,368 | +0.06(+8.94%) |
Aug 25, 2021 | 0.6654 | 0.6980 | 0.6557 | 0.6903 | 102,605,200 | +0.07(+10.45%) |
Aug 24, 2021 | 0.5510 | 0.6500 | 0.5500 | 0.6250 | 128,700,608 | +0.07(+13.14%) |
Aug 23, 2021 | 0.5621 | 0.5700 | 0.5401 | 0.5524 | 28,383,986 | -0.00(-0.11%) |
Aug 20, 2021 | 0.5690 | 0.5871 | 0.5323 | 0.5530 | 68,441,288 | +0.05(+10.14%) |
Aug 19, 2021 | 0.5163 | 0.5220 | 0.5000 | 0.5021 | 18,343,624 | -0.01(-1.55%) |
Aug 18, 2021 | 0.5093 | 0.5275 | 0.5050 | 0.5100 | 18,099,356 | +0.01(+1.11%) |
Aug 17, 2021 | 0.5090 | 0.5220 | 0.5000 | 0.5044 | 18,411,084 | -0.01(-1.58%) |
Aug 16, 2021 | 0.5229 | 0.5269 | 0.5000 | 0.5125 | 22,580,192 | -0.01(-1.57%) |
Aug 13, 2021 | 0.5382 | 0.5383 | 0.5150 | 0.5207 | 21,254,776 | -0.02(-3.25%) |
Aug 12, 2021 | 0.5461 | 0.5480 | 0.5301 | 0.5382 | 15,412,510 | -0.00(-0.52%) |
Aug 11, 2021 | 0.5503 | 0.5550 | 0.5270 | 0.5410 | 17,950,896 | +0.00(+0.00%) |
Aug 10, 2021 | 0.5645 | 0.5813 | 0.5400 | 0.5410 | 23,344,826 | -0.03(-4.55%) |
Aug 09, 2021 | 0.5400 | 0.5730 | 0.5310 | 0.5668 | 31,180,380 | +0.03(+5.16%) |
Aug 06, 2021 | 0.5350 | 0.5542 | 0.5251 | 0.5390 | 21,357,700 | +0.00(+0.00%) |
Aug 05, 2021 | 0.5200 | 0.5440 | 0.5250 | 0.5390 | 22,024,858 | +0.01(+1.18%) |
Aug 04, 2021 | 0.5400 | 0.5440 | 0.5270 | 0.5327 | 25,542,300 | -0.02(-3.84%) |
Aug 03, 2021 | 0.5562 | 0.5599 | 0.5270 | 0.5540 | 15,867,603 | +0.00(+0.73%) |
Aug 02, 2021 | 0.5419 | 0.5770 | 0.5313 | 0.5500 | 34,163,504 | +0.02(+3.97%) |
Jul 30, 2021 | 0.5265 | 0.5350 | 0.5200 | 0.5290 | 12,389,466 | -0.00(-0.81%) |
Jul 29, 2021 | 0.5400 | 0.5400 | 0.5274 | 0.5333 | 15,460,127 | -0.01(-2.00%) |
Jul 28, 2021 | 0.5232 | 0.5650 | 0.5170 | 0.5442 | 22,593,176 | +0.02(+4.65%) |
Jul 27, 2021 | 0.5391 | 0.5400 | 0.5120 | 0.5200 | 16,855,172 | -0.02(-3.74%) |
Jul 26, 2021 | 0.5400 | 0.5579 | 0.5284 | 0.5402 | 21,899,080 | +0.00(+0.61%) |
Jul 23, 2021 | 0.5510 | 0.5515 | 0.5224 | 0.5369 | 18,681,624 | -0.02(-4.11%) |
Jul 22, 2021 | 0.5727 | 0.5750 | 0.5501 | 0.5599 | 17,998,052 | -0.02(-3.47%) |
Jul 21, 2021 | 0.5763 | 0.6000 | 0.5660 | 0.5800 | 39,836,768 | -0.02(-2.64%) |
Jul 20, 2021 | 0.5060 | 0.6000 | 0.5014 | 0.5957 | 92,834,432 | +0.09(+18.67%) |
Jul 19, 2021 | 0.4960 | 0.5050 | 0.4800 | 0.5020 | 24,435,378 | -0.01(-2.58%) |
Jul 16, 2021 | 0.5280 | 0.5400 | 0.5100 | 0.5153 | 18,488,654 | -0.01(-2.77%) |
Jul 15, 2021 | 0.5280 | 0.5525 | 0.5109 | 0.5300 | 24,748,730 | -0.00(-0.43%) |
Jul 14, 2021 | 0.5571 | 0.5650 | 0.5299 | 0.5323 | 23,435,244 | -0.02(-4.11%) |
Jul 13, 2021 | 0.5700 | 0.5726 | 0.5500 | 0.5551 | 22,707,920 | -0.02(-3.95%) |
Jul 12, 2021 | 0.5920 | 0.5920 | 0.5670 | 0.5779 | 22,378,858 | -0.01(-1.90%) |
Jul 09, 2021 | 0.5791 | 0.5920 | 0.5660 | 0.5891 | 23,970,576 | +0.01(+2.59%) |
Jul 08, 2021 | 0.5549 | 0.5847 | 0.5565 | 0.5742 | 23,191,096 | -0.01(-2.46%) |
Jul 07, 2021 | 0.6052 | 0.6100 | 0.5600 | 0.5887 | 36,344,200 | -0.02(-3.32%) |
Jul 06, 2021 | 0.6270 | 0.6350 | 0.5988 | 0.6089 | 29,936,116 | -0.01(-2.11%) |
Jul 02, 2021 | 0.6387 | 0.6450 | 0.6100 | 0.6220 | 43,062,864 | -0.01(-1.14%) |
Jul 01, 2021 | 0.6411 | 0.6428 | 0.6150 | 0.6292 | 28,388,842 | -0.02(-2.43%) |
Jun 30, 2021 | 0.6550 | 0.6589 | 0.6350 | 0.6449 | 22,091,494 | -0.01(-1.53%) |
Jun 29, 2021 | 0.6825 | 0.6827 | 0.6510 | 0.6549 | 34,118,568 | -0.03(-4.11%) |
Jun 28, 2021 | 0.7050 | 0.7100 | 0.6750 | 0.6830 | 36,006,976 | -0.00(-0.29%) |
Jun 25, 2021 | 0.6651 | 0.7250 | 0.6500 | 0.6850 | 57,854,228 | +0.01(+1.59%) |
Jun 24, 2021 | 0.6900 | 0.6869 | 0.6600 | 0.6743 | 27,495,800 | +0.00(+0.64%) |
Jun 23, 2021 | 0.6320 | 0.6800 | 0.6240 | 0.6700 | 48,566,660 | +0.03(+5.02%) |
Jun 22, 2021 | 0.6376 | 0.6430 | 0.6101 | 0.6380 | 35,130,952 | -0.00(-0.59%) |
Jun 21, 2021 | 0.6640 | 0.6688 | 0.6222 | 0.6418 | 50,295,128 | -0.03(-4.12%) |
Jun 18, 2021 | 0.6719 | 0.6957 | 0.6500 | 0.6694 | 42,806,992 | -0.00(-0.09%) |
Jun 17, 2021 | 0.6833 | 0.6970 | 0.6630 | 0.6700 | 41,490,888 | -0.03(-3.80%) |
Jun 16, 2021 | 0.7081 | 0.7099 | 0.6755 | 0.6965 | 48,498,100 | -0.02(-2.85%) |
Jun 15, 2021 | 0.7243 | 0.7295 | 0.7000 | 0.7169 | 46,170,960 | -0.02(-2.60%) |
Jun 14, 2021 | 0.7560 | 0.7600 | 0.7211 | 0.7360 | 55,311,892 | -0.01(-1.47%) |
Jun 11, 2021 | 0.7310 | 0.7530 | 0.7100 | 0.7470 | 65,293,496 | +0.03(+4.50%) |
Jun 10, 2021 | 0.7719 | 0.7777 | 0.7040 | 0.7148 | 80,196,944 | -0.06(-7.60%) |
Jun 09, 2021 | 0.8000 | 0.7970 | 0.7530 | 0.7736 | 77,509,016 | -0.01(-1.31%) |
Jun 08, 2021 | 0.8400 | 0.8638 | 0.7370 | 0.7839 | 147,662,800 | -0.02(-2.01%) |
Jun 07, 2021 | 0.7540 | 0.8300 | 0.7450 | 0.8000 | 184,666,048 | +0.10(+14.61%) |
Jun 04, 2021 | 0.8677 | 0.8790 | 0.6810 | 0.6980 | 222,264,448 | -0.12(-15.11%) |
Jun 03, 2021 | 0.9169 | 1.000 | 0.7800 | 0.8222 | 414,712,480 | +0.00(+0.51%) |
Jun 02, 2021 | 0.6530 | 0.8500 | 0.6326 | 0.8180 | 447,683,136 | +0.18(+28.96%) |