Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.050 | 1.130 | 322,288 | +0.08(+7.62%) | ||
Jan 28, 2022 | 1.010 | 1.050 | 1.000 | 1.050 | 340,139 | +0.03(+2.94%) |
Jan 27, 2022 | 1.080 | 1.100 | 1.000 | 1.020 | 556,292 | -0.05(-4.67%) |
Jan 26, 2022 | 1.090 | 1.190 | 1.070 | 1.070 | 590,570 | +0.02(+1.90%) |
Jan 25, 2022 | 1.030 | 1.080 | 1.020 | 1.050 | 247,779 | +0.00(+0.00%) |
Jan 24, 2022 | 0.9900 | 1.050 | 0.9260 | 1.050 | 1,260,188 | -0.03(-2.78%) |
Jan 21, 2022 | 1.110 | 1.140 | 1.070 | 1.080 | 736,754 | -0.05(-4.42%) |
Jan 20, 2022 | 1.200 | 1.250 | 1.130 | 1.130 | 581,617 | -0.07(-5.83%) |
Jan 19, 2022 | 1.260 | 1.280 | 1.170 | 1.200 | 688,153 | -0.06(-4.76%) |
Jan 18, 2022 | 1.260 | 1.320 | 1.260 | 1.260 | 415,599 | -0.05(-3.82%) |
Jan 14, 2022 | 1.310 | 0 | -0.01(-0.76%) | |||
Jan 13, 2022 | 1.410 | 1.410 | 1.310 | 1.320 | 441,613 | -0.03(-2.22%) |
Jan 12, 2022 | 1.390 | 1.428 | 1.350 | 1.350 | 315,455 | -0.04(-2.88%) |
Jan 11, 2022 | 1.330 | 1.415 | 1.320 | 1.390 | 430,744 | +0.04(+2.96%) |
Jan 10, 2022 | 1.400 | 1.420 | 1.305 | 1.350 | 821,631 | -0.06(-4.26%) |
Jan 07, 2022 | 1.420 | 1.480 | 1.400 | 1.410 | 416,568 | -0.01(-0.70%) |
Jan 06, 2022 | 1.500 | 1.500 | 1.380 | 1.420 | 546,933 | -0.06(-4.05%) |
Jan 05, 2022 | 1.530 | 1.560 | 1.460 | 1.480 | 735,374 | -0.06(-3.90%) |
Jan 04, 2022 | 1.580 | 1.595 | 1.505 | 1.540 | 592,057 | -0.04(-2.53%) |
Jan 03, 2022 | 1.500 | 1.590 | 1.470 | 1.580 | 652,203 | +0.10(+6.76%) |
Dec 31, 2021 | 1.540 | 1.600 | 1.480 | 1.480 | 1,410,423 | -0.09(-5.73%) |
Dec 30, 2021 | 1.560 | 1.650 | 1.541 | 1.570 | 776,580 | +0.01(+0.64%) |
Dec 29, 2021 | 1.600 | 1.611 | 1.540 | 1.560 | 959,062 | -0.05(-3.11%) |
Dec 28, 2021 | 1.670 | 1.700 | 1.600 | 1.610 | 840,273 | -0.08(-4.73%) |
Dec 27, 2021 | 1.740 | 1.751 | 1.675 | 1.690 | 824,410 | -0.08(-4.52%) |
Dec 23, 2021 | 1.760 | 1.820 | 1.745 | 1.770 | 463,796 | -0.01(-0.56%) |
Dec 22, 2021 | 1.780 | 1.820 | 1.754 | 1.780 | 443,227 | -0.01(-0.56%) |
Dec 21, 2021 | 1.840 | 1.860 | 1.770 | 1.790 | 397,394 | -0.01(-0.56%) |
Dec 20, 2021 | 1.870 | 1.890 | 1.790 | 1.800 | 888,597 | -0.13(-6.74%) |
Dec 17, 2021 | 1.980 | 2.060 | 1.865 | 1.930 | 5,739,855 | -0.01(-0.52%) |
Dec 16, 2021 | 1.900 | 1.980 | 1.845 | 1.940 | 1,625,370 | +0.04(+2.11%) |
Dec 15, 2021 | 1.860 | 1.920 | 1.650 | 1.900 | 1,885,627 | +0.17(+9.83%) |
Dec 14, 2021 | 1.790 | 1.880 | 1.730 | 1.730 | 1,471,290 | -0.11(-5.98%) |
Dec 13, 2021 | 1.660 | 1.880 | 1.620 | 1.840 | 3,355,287 | +0.21(+12.88%) |
Dec 10, 2021 | 1.640 | 1.690 | 1.610 | 1.630 | 397,110 | -0.01(-0.61%) |
Dec 09, 2021 | 1.720 | 1.750 | 1.620 | 1.640 | 758,431 | -0.12(-6.82%) |
Dec 08, 2021 | 1.700 | 1.870 | 1.670 | 1.760 | 1,550,044 | +0.02(+1.15%) |
Dec 07, 2021 | 1.690 | 1.750 | 1.675 | 1.740 | 696,794 | +0.09(+5.45%) |
Dec 06, 2021 | 1.600 | 1.680 | 1.510 | 1.650 | 965,279 | +0.05(+3.12%) |
Dec 03, 2021 | 1.740 | 1.770 | 1.570 | 1.600 | 1,351,640 | -0.14(-8.05%) |
Dec 02, 2021 | 1.770 | 1.840 | 1.720 | 1.740 | 690,787 | -0.04(-2.25%) |
Dec 01, 2021 | 1.940 | 1.950 | 1.760 | 1.780 | 1,091,219 | -0.24(-11.88%) |
Nov 30, 2021 | 1.770 | 2.020 | 1.710 | 2.020 | 2,776,973 | +0.24(+13.48%) |
Nov 29, 2021 | 1.780 | 1.830 | 1.740 | 1.780 | 814,760 | -0.04(-2.20%) |
Nov 26, 2021 | 1.810 | 1.840 | 1.740 | 1.820 | 857,462 | -0.03(-1.62%) |
Nov 24, 2021 | 1.810 | 1.870 | 1.750 | 1.850 | 803,481 | +0.02(+1.09%) |
Nov 23, 2021 | 1.830 | 1.880 | 1.710 | 1.830 | 1,015,118 | -0.01(-0.54%) |
Nov 22, 2021 | 1.860 | 1.870 | 1.710 | 1.840 | 1,696,795 | -0.02(-1.08%) |
Nov 19, 2021 | 1.870 | 1.920 | 1.850 | 1.860 | 818,765 | +0.01(+0.54%) |
Nov 18, 2021 | 1.970 | 1.880 | 1.840 | 1.850 | 1,556,995 | -0.09(-4.64%) |
Nov 17, 2021 | 2.060 | 2.060 | 1.920 | 1.940 | 1,461,454 | -0.09(-4.43%) |
Nov 16, 2021 | 2.090 | 2.100 | 2.000 | 2.030 | 1,813,492 | -0.06(-2.87%) |
Nov 15, 2021 | 2.090 | 2.130 | 2.070 | 2.090 | 764,424 | -0.01(-0.48%) |
Nov 12, 2021 | 2.100 | 2.110 | 2.060 | 2.100 | 510,795 | +0.01(+0.48%) |
Nov 11, 2021 | 2.050 | 2.130 | 2.050 | 2.090 | 971,425 | +0.03(+1.46%) |
Nov 10, 2021 | 2.160 | 2.060 | 1,187,507 | -0.11(-5.07%) | ||
Nov 09, 2021 | 2.270 | 2.280 | 2.120 | 2.170 | 1,514,395 | -0.13(-5.65%) |
Nov 08, 2021 | 2.130 | 2.380 | 2.130 | 2.300 | 2,869,207 | +0.18(+8.49%) |
Nov 05, 2021 | 2.150 | 2.180 | 2.100 | 2.120 | 610,505 | -0.06(-2.75%) |
Nov 04, 2021 | 2.190 | 2.209 | 2.150 | 2.180 | 660,797 | -0.03(-1.36%) |
Nov 03, 2021 | 2.200 | 2.280 | 2.160 | 2.210 | 851,991 | -0.02(-0.90%) |
Nov 02, 2021 | 2.270 | 2.270 | 2.190 | 2.230 | 792,992 | -0.02(-0.89%) |