Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.432 | 1.548 | 1.509 | 287,832 | +0.07(+4.70%) | |
Jan 28, 2022 | 1.335 | 1.446 | 1.325 | 1.442 | 255,779 | +0.09(+6.43%) |
Jan 27, 2022 | 1.374 | 1.422 | 1.325 | 1.354 | 268,423 | +0.02(+1.45%) |
Jan 26, 2022 | 1.364 | 1.374 | 1.287 | 1.335 | 193,164 | +0.00(+0.00%) |
Jan 25, 2022 | 1.258 | 1.345 | 1.209 | 1.335 | 287,798 | +0.06(+4.55%) |
Jan 24, 2022 | 1.190 | 1.296 | 1.190 | 1.277 | 322,876 | +0.04(+3.13%) |
Jan 21, 2022 | 1.316 | 1.375 | 1.229 | 1.238 | 506,970 | -0.10(-7.25%) |
Jan 20, 2022 | 1.403 | 1.442 | 1.316 | 1.335 | 320,134 | -0.04(-2.82%) |
Jan 19, 2022 | 1.383 | 1.413 | 1.354 | 1.374 | 231,012 | +0.00(+0.00%) |
Jan 18, 2022 | 1.316 | 1.383 | 1.316 | 1.374 | 235,723 | +0.04(+2.90%) |
Jan 14, 2022 | 1.335 | 0 | -0.02(-1.43%) | |||
Jan 13, 2022 | 1.345 | 1.391 | 1.325 | 1.354 | 194,759 | +0.00(+0.00%) |
Jan 12, 2022 | 1.393 | 1.393 | 1.321 | 1.354 | 171,644 | +0.02(+1.45%) |
Jan 11, 2022 | 1.267 | 1.374 | 1.263 | 1.335 | 175,782 | +0.07(+5.34%) |
Jan 10, 2022 | 1.277 | 1.277 | 1.238 | 1.267 | 280,293 | -0.02(-1.50%) |
Jan 07, 2022 | 1.325 | 1.335 | 1.258 | 1.287 | 295,802 | -0.02(-1.48%) |
Jan 06, 2022 | 1.325 | 1.354 | 1.306 | 1.306 | 341,867 | -0.02(-1.46%) |
Jan 05, 2022 | 1.287 | 1.403 | 1.277 | 1.325 | 530,394 | +0.04(+3.01%) |
Jan 04, 2022 | 1.287 | 1.335 | 1.258 | 1.287 | 271,749 | -0.02(-1.48%) |
Jan 03, 2022 | 1.335 | 1.364 | 1.267 | 1.306 | 206,128 | -0.03(-2.17%) |
Dec 31, 2021 | 1.374 | 1.403 | 1.335 | 1.335 | 493,251 | -0.02(-1.43%) |
Dec 30, 2021 | 1.287 | 1.383 | 1.151 | 1.354 | 479,978 | +0.07(+5.26%) |
Dec 29, 2021 | 1.296 | 1.316 | 1.287 | 1.287 | 184,999 | -0.02(-1.48%) |
Dec 28, 2021 | 1.267 | 1.325 | 1.267 | 1.306 | 203,057 | -0.02(-1.46%) |
Dec 27, 2021 | 1.316 | 1.343 | 1.316 | 1.325 | 154,520 | +0.01(+0.74%) |
Dec 23, 2021 | 1.335 | 1.388 | 1.316 | 1.316 | 264,321 | -0.03(-2.16%) |
Dec 22, 2021 | 1.364 | 1.369 | 1.345 | 1.345 | 72,150 | -0.03(-2.11%) |
Dec 21, 2021 | 1.335 | 1.393 | 1.335 | 1.374 | 144,914 | +0.06(+4.41%) |
Dec 20, 2021 | 1.374 | 1.403 | 1.287 | 1.316 | 304,318 | -0.03(-2.16%) |
Dec 17, 2021 | 1.345 | 1.442 | 1.325 | 1.345 | 357,418 | -0.03(-2.11%) |
Dec 16, 2021 | 1.335 | 1.403 | 1.325 | 1.374 | 263,144 | +0.07(+5.18%) |
Dec 15, 2021 | 1.325 | 1.335 | 1.306 | 1.306 | 380,121 | -0.04(-2.88%) |
Dec 14, 2021 | 1.393 | 1.393 | 1.325 | 1.345 | 339,034 | -0.02(-1.42%) |
Dec 13, 2021 | 1.345 | 1.420 | 1.345 | 1.364 | 197,571 | +0.03(+2.17%) |
Dec 10, 2021 | 1.316 | 1.383 | 1.316 | 1.335 | 206,134 | +0.01(+0.73%) |
Dec 09, 2021 | 1.374 | 1.422 | 1.325 | 1.325 | 373,569 | -0.07(-4.86%) |
Dec 08, 2021 | 1.354 | 1.451 | 1.287 | 1.393 | 541,468 | +0.00(+0.00%) |
Dec 07, 2021 | 1.248 | 1.422 | 1.238 | 1.393 | 803,646 | +0.17(+14.29%) |
Dec 06, 2021 | 1.306 | 1.306 | 1.161 | 1.219 | 1,062,467 | -0.11(-8.03%) |
Dec 03, 2021 | 1.354 | 1.403 | 1.258 | 1.325 | 806,587 | -0.03(-2.14%) |
Dec 02, 2021 | 1.335 | 1.354 | 1.277 | 1.354 | 1,015,050 | -0.03(-2.10%) |
Dec 01, 2021 | 1.471 | 1.538 | 1.354 | 1.383 | 980,208 | -0.07(-4.67%) |
Nov 30, 2021 | 1.558 | 1.866 | 1.422 | 1.451 | 3,104,823 | -0.01(-0.66%) |
Nov 29, 2021 | 1.335 | 1.935 | 1.325 | 1.461 | 5,049,078 | +0.14(+10.22%) |
Nov 26, 2021 | 1.277 | 1.345 | 1.267 | 1.325 | 312,114 | -0.02(-1.44%) |
Nov 24, 2021 | 1.432 | 1.432 | 1.296 | 1.345 | 741,983 | -0.09(-6.08%) |
Nov 23, 2021 | 1.480 | 1.519 | 1.413 | 1.432 | 607,423 | -0.09(-5.73%) |
Nov 22, 2021 | 1.664 | 1.674 | 1.509 | 1.519 | 593,549 | -0.17(-10.29%) |
Nov 19, 2021 | 1.712 | 1.741 | 1.664 | 1.693 | 230,691 | -0.05(-2.78%) |
Nov 18, 2021 | 1.741 | 1.741 | 1.722 | 1.741 | 143,128 | -0.01(-0.55%) |
Nov 17, 2021 | 1.741 | 1.780 | 1.693 | 1.751 | 223,314 | -0.02(-1.09%) |
Nov 16, 2021 | 1.838 | 1.838 | 1.761 | 1.770 | 572,313 | -0.15(-7.58%) |
Nov 15, 2021 | 1.935 | 1.935 | 1.896 | 1.916 | 127,075 | -0.03(-1.49%) |
Nov 12, 2021 | 1.916 | 1.993 | 1.916 | 1.945 | 291,100 | +0.02(+1.01%) |
Nov 11, 2021 | 1.935 | 1.945 | 1.906 | 1.925 | 300,935 | +0.00(+0.00%) |
Nov 10, 2021 | 1.877 | 1.925 | 263,694 | +0.07(+3.65%) | ||
Nov 09, 2021 | 1.964 | 1.964 | 1.819 | 1.858 | 541,704 | -0.13(-6.34%) |
Nov 08, 2021 | 2.080 | 2.080 | 1.954 | 1.983 | 455,758 | -0.02(-0.97%) |
Nov 05, 2021 | 2.012 | 2.080 | 1.949 | 2.003 | 259,885 | -0.05(-2.36%) |
Nov 04, 2021 | 2.138 | 2.162 | 2.032 | 2.051 | 175,371 | -0.12(-5.36%) |
Nov 03, 2021 | 1.974 | 2.177 | 1.974 | 2.167 | 440,697 | +0.16(+8.21%) |
Nov 02, 2021 | 2.051 | 2.051 | 1.954 | 2.003 | 207,537 | -0.04(-1.90%) |