Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.100 | 1.120 | 1.020 | 1.020 | 209,857 | -0.03(-2.86%) |
Jan 28, 2022 | 1.070 | 1.070 | 0.9700 | 1.050 | 189,300 | +0.05(+5.00%) |
Jan 27, 2022 | 1.040 | 1.060 | 0.9900 | 1.000 | 213,879 | -0.06(-5.66%) |
Jan 26, 2022 | 1.080 | 1.090 | 1.050 | 1.060 | 57,715 | +0.00(+0.00%) |
Jan 25, 2022 | 1.100 | 1.100 | 1.040 | 1.060 | 107,442 | -0.02(-1.85%) |
Jan 24, 2022 | 1.000 | 1.120 | 0.9700 | 1.080 | 319,717 | +0.03(+2.86%) |
Jan 21, 2022 | 1.140 | 1.150 | 1.030 | 1.050 | 242,539 | -0.09(-7.89%) |
Jan 20, 2022 | 1.150 | 1.150 | 1.110 | 1.140 | 128,586 | +0.02(+1.79%) |
Jan 19, 2022 | 1.180 | 1.190 | 1.110 | 1.120 | 248,008 | -0.07(-5.88%) |
Jan 18, 2022 | 1.260 | 1.260 | 1.180 | 1.190 | 98,702 | -0.06(-4.80%) |
Jan 17, 2022 | 1.250 | 1.290 | 1.240 | 1.250 | 22,409 | +0.01(+0.81%) |
Jan 14, 2022 | 1.230 | 1.240 | 1.180 | 1.240 | 194,026 | +0.00(+0.00%) |
Jan 13, 2022 | 1.280 | 1.280 | 1.230 | 1.240 | 219,552 | -0.02(-1.59%) |
Jan 12, 2022 | 1.290 | 1.300 | 1.260 | 1.260 | 82,950 | -0.02(-1.56%) |
Jan 11, 2022 | 1.260 | 1.280 | 1.230 | 1.280 | 64,081 | +0.02(+1.59%) |
Jan 10, 2022 | 1.270 | 1.280 | 1.230 | 1.260 | 107,652 | -0.01(-0.79%) |
Jan 07, 2022 | 1.280 | 1.290 | 1.260 | 1.270 | 73,040 | -0.01(-0.78%) |
Jan 06, 2022 | 1.300 | 1.310 | 1.270 | 1.280 | 94,204 | -0.03(-2.29%) |
Jan 05, 2022 | 1.340 | 1.340 | 1.300 | 1.310 | 89,835 | -0.03(-2.24%) |
Jan 04, 2022 | 1.360 | 1.380 | 1.320 | 1.340 | 167,705 | +0.05(+3.88%) |
Dec 31, 2021 | 1.290 | 1.290 | 1.290 | 0 | -0.03(-2.27%) | |
Dec 30, 2021 | 1.370 | 1.370 | 1.310 | 1.320 | 161,648 | -0.04(-2.94%) |
Dec 29, 2021 | 1.390 | 1.400 | 1.360 | 1.360 | 136,476 | -0.03(-2.16%) |
Dec 24, 2021 | 1.390 | 1.390 | 1.390 | 0 | +0.01(+0.72%) | |
Dec 23, 2021 | 1.340 | 1.390 | 1.330 | 1.380 | 88,347 | +0.03(+2.22%) |
Dec 22, 2021 | 1.340 | 1.350 | 1.320 | 1.350 | 99,285 | -0.01(-0.74%) |
Dec 21, 2021 | 1.350 | 1.370 | 1.330 | 1.360 | 111,975 | +0.02(+1.49%) |
Dec 20, 2021 | 1.400 | 1.400 | 1.310 | 1.340 | 178,143 | -0.03(-2.19%) |
Dec 17, 2021 | 1.370 | 1.370 | 1.310 | 1.370 | 73,372 | +0.01(+0.74%) |
Dec 16, 2021 | 1.450 | 1.450 | 1.330 | 1.360 | 199,267 | -0.08(-5.56%) |
Dec 15, 2021 | 1.460 | 1.500 | 1.420 | 1.440 | 195,234 | -0.02(-1.37%) |
Dec 14, 2021 | 1.420 | 1.480 | 1.420 | 1.460 | 229,001 | +0.03(+2.10%) |
Dec 13, 2021 | 1.400 | 1.450 | 1.370 | 1.430 | 272,405 | +0.03(+2.14%) |
Dec 10, 2021 | 1.360 | 1.400 | 1.300 | 1.400 | 112,516 | +0.07(+5.26%) |
Dec 09, 2021 | 1.350 | 1.350 | 1.310 | 1.330 | 234,667 | -0.04(-2.92%) |
Dec 08, 2021 | 1.370 | 1.410 | 1.340 | 1.370 | 139,509 | +0.02(+1.48%) |
Dec 07, 2021 | 1.420 | 1.420 | 1.310 | 1.350 | 166,401 | -0.02(-1.46%) |
Dec 06, 2021 | 1.340 | 1.450 | 1.330 | 1.370 | 173,104 | +0.04(+3.01%) |
Dec 03, 2021 | 1.320 | 1.390 | 1.290 | 1.330 | 51,954 | +0.05(+3.91%) |
Dec 02, 2021 | 1.360 | 1.380 | 1.280 | 1.280 | 113,618 | -0.12(-8.57%) |
Dec 01, 2021 | 1.450 | 1.450 | 1.360 | 1.400 | 133,408 | +0.00(+0.00%) |
Nov 30, 2021 | 1.350 | 1.450 | 1.350 | 1.400 | 305,140 | +0.10(+7.69%) |
Nov 29, 2021 | 1.270 | 1.350 | 1.260 | 1.300 | 128,278 | +0.02(+1.56%) |
Nov 26, 2021 | 1.320 | 1.330 | 1.270 | 1.280 | 86,716 | -0.06(-4.48%) |
Nov 25, 2021 | 1.360 | 1.370 | 1.330 | 1.340 | 16,786 | -0.02(-1.47%) |
Nov 24, 2021 | 1.380 | 1.390 | 1.320 | 1.360 | 74,505 | -0.01(-0.73%) |
Nov 23, 2021 | 1.460 | 1.470 | 1.360 | 1.370 | 140,742 | -0.10(-6.80%) |
Nov 22, 2021 | 1.370 | 1.540 | 1.320 | 1.470 | 169,703 | +0.15(+11.36%) |
Nov 19, 2021 | 1.380 | 1.380 | 1.310 | 1.320 | 139,584 | -0.04(-2.94%) |
Nov 18, 2021 | 1.440 | 1.450 | 1.350 | 1.360 | 74,042 | -0.05(-3.55%) |
Nov 17, 2021 | 1.460 | 1.470 | 1.340 | 1.410 | 184,650 | -0.06(-4.08%) |
Nov 16, 2021 | 1.450 | 1.550 | 1.430 | 1.470 | 431,551 | +0.05(+3.52%) |
Nov 15, 2021 | 1.340 | 1.450 | 1.300 | 1.420 | 326,609 | +0.14(+10.94%) |
Nov 12, 2021 | 1.250 | 1.300 | 1.230 | 1.280 | 120,333 | +0.05(+4.07%) |
Nov 11, 2021 | 1.250 | 1.250 | 1.190 | 1.230 | 135,290 | -0.01(-0.81%) |
Nov 10, 2021 | 1.090 | 1.240 | 205,781 | +0.16(+14.81%) | ||
Nov 09, 2021 | 1.020 | 1.080 | 1.020 | 1.080 | 227,745 | +0.08(+8.00%) |
Nov 08, 2021 | 1.040 | 1.040 | 0.9800 | 1.000 | 96,515 | +0.00(+0.00%) |
Nov 05, 2021 | 1.000 | 1.000 | 0.9900 | 1.000 | 90,157 | +0.00(+0.00%) |
Nov 04, 2021 | 1.000 | 1.030 | 0.9800 | 1.000 | 57,763 | +0.00(+0.00%) |
Nov 03, 2021 | 1.040 | 1.090 | 0.9800 | 1.000 | 125,091 | -0.04(-3.85%) |
Nov 02, 2021 | 0.9300 | 1.040 | 0.9300 | 1.040 | 163,334 | +0.10(+10.64%) |