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%) |