Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.373 | 1.390 | 493,002 | +0.03(+2.17%) | ||
Jan 28, 2022 | 1.343 | 1.406 | 1.326 | 1.360 | 289,576 | +0.00(+0.31%) |
Jan 27, 2022 | 1.368 | 1.401 | 1.343 | 1.356 | 270,358 | -0.01(-0.93%) |
Jan 26, 2022 | 1.381 | 1.444 | 1.347 | 1.368 | 190,795 | +0.00(+0.31%) |
Jan 25, 2022 | 1.301 | 1.400 | 1.301 | 1.364 | 332,240 | +0.06(+4.53%) |
Jan 24, 2022 | 1.288 | 1.326 | 1.199 | 1.305 | 472,585 | -0.05(-4.04%) |
Jan 21, 2022 | 1.326 | 1.411 | 1.309 | 1.360 | 323,011 | +0.02(+1.58%) |
Jan 20, 2022 | 1.373 | 1.444 | 1.335 | 1.339 | 350,249 | +0.02(+1.28%) |
Jan 19, 2022 | 1.339 | 1.394 | 1.318 | 1.322 | 287,694 | -0.01(-0.95%) |
Jan 18, 2022 | 1.373 | 1.394 | 1.297 | 1.335 | 463,450 | -0.06(-4.53%) |
Jan 14, 2022 | 1.398 | 0 | -0.04(-2.65%) | |||
Jan 13, 2022 | 1.508 | 1.533 | 1.419 | 1.436 | 223,939 | -0.08(-5.03%) |
Jan 12, 2022 | 1.474 | 1.613 | 1.474 | 1.512 | 523,199 | +0.05(+3.47%) |
Jan 11, 2022 | 1.368 | 1.470 | 1.368 | 1.461 | 228,226 | +0.10(+7.45%) |
Jan 10, 2022 | 1.360 | 1.402 | 1.322 | 1.360 | 274,179 | +0.00(+0.00%) |
Jan 07, 2022 | 1.390 | 1.408 | 1.356 | 1.360 | 201,670 | -0.02(-1.53%) |
Jan 06, 2022 | 1.343 | 1.402 | 1.343 | 1.381 | 265,407 | +0.05(+3.81%) |
Jan 05, 2022 | 1.360 | 1.401 | 1.318 | 1.330 | 236,715 | -0.04(-2.78%) |
Jan 04, 2022 | 1.402 | 1.402 | 1.360 | 1.368 | 265,968 | -0.02(-1.22%) |
Jan 03, 2022 | 1.339 | 1.402 | 1.326 | 1.385 | 307,725 | +0.06(+4.46%) |
Dec 31, 2021 | 1.313 | 1.385 | 1.293 | 1.326 | 670,287 | +0.00(+0.00%) |
Dec 30, 2021 | 1.191 | 1.385 | 1.191 | 1.326 | 888,908 | +0.12(+9.79%) |
Dec 29, 2021 | 1.212 | 1.233 | 1.191 | 1.208 | 465,463 | +0.00(+0.00%) |
Dec 28, 2021 | 1.267 | 1.305 | 1.204 | 1.208 | 609,328 | -0.06(-4.67%) |
Dec 27, 2021 | 1.335 | 1.368 | 1.267 | 1.267 | 598,441 | -0.09(-6.54%) |
Dec 23, 2021 | 1.280 | 1.398 | 1.267 | 1.356 | 501,471 | +0.09(+7.00%) |
Dec 22, 2021 | 1.233 | 1.305 | 1.225 | 1.267 | 378,501 | +0.03(+2.39%) |
Dec 21, 2021 | 1.157 | 1.284 | 1.157 | 1.237 | 463,845 | +0.07(+6.16%) |
Dec 20, 2021 | 1.098 | 1.221 | 1.098 | 1.166 | 674,506 | -0.03(-2.47%) |
Dec 17, 2021 | 1.123 | 1.233 | 1.111 | 1.195 | 546,242 | +0.05(+4.43%) |
Dec 16, 2021 | 1.216 | 1.280 | 1.145 | 1.145 | 520,008 | -0.07(-5.90%) |
Dec 15, 2021 | 1.208 | 1.252 | 1.132 | 1.216 | 516,885 | -0.03(-2.04%) |
Dec 14, 2021 | 1.204 | 1.275 | 1.204 | 1.242 | 526,178 | +0.01(+1.03%) |
Dec 13, 2021 | 1.267 | 1.284 | 1.212 | 1.229 | 457,398 | -0.06(-4.59%) |
Dec 10, 2021 | 1.309 | 1.343 | 1.275 | 1.288 | 375,091 | -0.02(-1.29%) |
Dec 09, 2021 | 1.309 | 1.370 | 1.280 | 1.305 | 336,654 | -0.00(-0.32%) |
Dec 08, 2021 | 1.275 | 1.347 | 1.265 | 1.309 | 416,709 | +0.01(+0.98%) |
Dec 07, 2021 | 1.267 | 1.352 | 1.263 | 1.297 | 572,711 | +0.07(+5.50%) |
Dec 06, 2021 | 1.119 | 1.267 | 1.102 | 1.229 | 762,195 | +0.10(+8.99%) |
Dec 03, 2021 | 1.212 | 1.216 | 1.107 | 1.128 | 1,069,175 | -0.08(-6.64%) |
Dec 02, 2021 | 1.263 | 1.282 | 1.151 | 1.208 | 876,755 | -0.05(-4.35%) |
Dec 01, 2021 | 1.352 | 1.365 | 1.259 | 1.263 | 488,524 | -0.07(-5.08%) |
Nov 30, 2021 | 1.343 | 1.377 | 1.309 | 1.330 | 1,135,407 | -0.02(-1.25%) |
Nov 29, 2021 | 1.466 | 1.491 | 1.343 | 1.347 | 847,693 | -0.11(-7.54%) |
Nov 26, 2021 | 1.508 | 1.520 | 1.394 | 1.457 | 839,697 | -0.08(-5.48%) |
Nov 24, 2021 | 1.588 | 1.634 | 1.478 | 1.542 | 1,292,271 | -0.06(-3.69%) |
Nov 23, 2021 | 1.761 | 1.799 | 1.487 | 1.601 | 1,544,698 | -0.18(-9.98%) |
Nov 22, 2021 | 1.774 | 1.863 | 1.761 | 1.778 | 607,997 | +0.00(+0.00%) |
Nov 19, 2021 | 1.837 | 1.858 | 1.761 | 1.778 | 401,603 | -0.06(-3.22%) |
Nov 18, 2021 | 1.846 | 1.846 | 1.825 | 1.837 | 289,700 | -0.01(-0.46%) |
Nov 17, 2021 | 1.892 | 1.905 | 1.820 | 1.846 | 477,450 | -0.04(-2.24%) |
Nov 16, 2021 | 1.892 | 1.922 | 1.859 | 1.888 | 355,546 | -0.00(-0.22%) |
Nov 15, 2021 | 1.896 | 1.905 | 1.854 | 1.892 | 380,604 | -0.00(-0.22%) |
Nov 12, 2021 | 1.795 | 1.922 | 1.795 | 1.896 | 416,190 | +0.08(+4.42%) |
Nov 11, 2021 | 1.787 | 1.865 | 1.787 | 1.816 | 379,100 | +0.03(+1.42%) |
Nov 10, 2021 | 1.736 | 1.791 | 438,688 | +0.05(+3.16%) | ||
Nov 09, 2021 | 1.765 | 1.787 | 1.736 | 1.736 | 295,420 | -0.04(-2.14%) |
Nov 08, 2021 | 1.825 | 1.842 | 1.740 | 1.774 | 545,217 | -0.05(-2.78%) |
Nov 05, 2021 | 1.863 | 1.901 | 1.812 | 1.825 | 413,389 | -0.03(-1.59%) |
Nov 04, 2021 | 1.909 | 1.909 | 1.843 | 1.854 | 299,062 | -0.05(-2.88%) |
Nov 03, 2021 | 1.863 | 1.922 | 1.863 | 1.909 | 427,290 | +0.04(+2.03%) |
Nov 02, 2021 | 1.858 | 1.901 | 1.825 | 1.871 | 430,023 | +0.01(+0.68%) |