Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.300 | 1.440 | 1.420 | 242,104 | +0.14(+10.94%) | |
Jan 28, 2022 | 1.320 | 1.360 | 1.270 | 1.280 | 367,754 | -0.06(-4.48%) |
Jan 27, 2022 | 1.340 | 1.380 | 1.270 | 1.340 | 351,396 | +0.01(+0.75%) |
Jan 26, 2022 | 1.400 | 1.450 | 1.310 | 1.330 | 257,284 | -0.02(-1.48%) |
Jan 25, 2022 | 1.310 | 1.370 | 1.240 | 1.350 | 364,523 | +0.04(+3.05%) |
Jan 24, 2022 | 1.330 | 1.360 | 1.220 | 1.310 | 601,946 | -0.06(-4.38%) |
Jan 21, 2022 | 1.420 | 1.480 | 1.310 | 1.370 | 441,184 | -0.07(-4.86%) |
Jan 20, 2022 | 1.440 | 1.495 | 1.430 | 1.440 | 102,576 | -0.02(-1.37%) |
Jan 19, 2022 | 1.500 | 1.530 | 1.440 | 1.460 | 226,193 | -0.05(-3.31%) |
Jan 18, 2022 | 1.500 | 1.550 | 1.400 | 1.510 | 477,846 | +0.00(+0.00%) |
Jan 17, 2022 | 1.480 | 1.540 | 1.400 | 1.510 | 136,839 | +0.09(+6.34%) |
Jan 14, 2022 | 1.470 | 1.470 | 1.370 | 1.420 | 222,433 | -0.04(-2.74%) |
Jan 13, 2022 | 1.500 | 1.510 | 1.450 | 1.460 | 107,033 | -0.01(-0.68%) |
Jan 12, 2022 | 1.460 | 1.530 | 1.410 | 1.470 | 250,160 | +0.05(+3.52%) |
Jan 11, 2022 | 1.360 | 1.470 | 1.340 | 1.420 | 242,182 | +0.07(+5.19%) |
Jan 10, 2022 | 1.370 | 1.380 | 1.300 | 1.350 | 153,499 | -0.03(-2.17%) |
Jan 07, 2022 | 1.390 | 1.400 | 1.350 | 1.380 | 87,462 | -0.02(-1.43%) |
Jan 06, 2022 | 1.400 | 1.400 | 1.320 | 1.400 | 234,351 | +0.00(+0.00%) |
Jan 05, 2022 | 1.530 | 1.540 | 1.380 | 1.400 | 293,499 | -0.14(-9.09%) |
Jan 04, 2022 | 1.440 | 1.550 | 1.370 | 1.540 | 386,805 | +0.15(+10.79%) |
Dec 31, 2021 | 1.390 | 1.390 | 1.390 | 0 | +0.00(+0.00%) | |
Dec 30, 2021 | 1.360 | 1.390 | 1.350 | 1.390 | 58,075 | +0.01(+0.72%) |
Dec 29, 2021 | 1.400 | 1.400 | 1.350 | 1.380 | 279,862 | -0.01(-0.72%) |
Dec 24, 2021 | 1.390 | 1.390 | 1.390 | 0 | -0.01(-0.71%) | |
Dec 23, 2021 | 1.350 | 1.430 | 1.340 | 1.400 | 184,296 | +0.06(+4.48%) |
Dec 22, 2021 | 1.330 | 1.340 | 1.270 | 1.340 | 175,514 | -0.03(-2.19%) |
Dec 21, 2021 | 1.240 | 1.380 | 1.240 | 1.370 | 690,080 | +0.13(+10.48%) |
Dec 20, 2021 | 1.240 | 1.270 | 1.170 | 1.240 | 209,041 | +0.03(+2.48%) |
Dec 17, 2021 | 1.210 | 1.250 | 1.160 | 1.210 | 521,920 | +0.01(+0.83%) |
Dec 16, 2021 | 1.240 | 1.290 | 1.200 | 1.200 | 724,083 | +0.02(+1.69%) |
Dec 15, 2021 | 1.240 | 1.250 | 1.150 | 1.180 | 446,770 | -0.04(-3.28%) |
Dec 14, 2021 | 1.290 | 1.300 | 1.130 | 1.220 | 1,786,716 | -0.05(-3.94%) |
Dec 13, 2021 | 1.380 | 1.430 | 1.260 | 1.270 | 896,538 | -0.12(-8.63%) |
Dec 10, 2021 | 1.400 | 1.420 | 1.350 | 1.390 | 472,123 | +0.05(+3.73%) |
Dec 09, 2021 | 1.510 | 1.540 | 1.340 | 1.340 | 736,383 | -0.17(-11.26%) |
Dec 08, 2021 | 1.520 | 1.550 | 1.460 | 1.510 | 212,465 | -0.06(-3.82%) |
Dec 07, 2021 | 1.580 | 1.580 | 1.460 | 1.570 | 845,397 | +0.07(+4.67%) |
Dec 06, 2021 | 1.510 | 1.550 | 1.460 | 1.500 | 223,012 | -0.02(-1.32%) |
Dec 03, 2021 | 1.580 | 1.590 | 1.465 | 1.520 | 533,204 | -0.09(-5.59%) |
Dec 02, 2021 | 1.600 | 1.610 | 1.470 | 1.610 | 935,557 | +0.02(+1.26%) |
Dec 01, 2021 | 1.760 | 1.760 | 1.540 | 1.590 | 733,948 | -0.16(-9.14%) |
Nov 30, 2021 | 1.820 | 1.820 | 1.690 | 1.750 | 302,923 | -0.04(-2.23%) |
Nov 29, 2021 | 1.630 | 1.820 | 1.630 | 1.790 | 472,377 | +0.11(+6.55%) |
Nov 26, 2021 | 1.650 | 1.720 | 1.630 | 1.680 | 177,596 | -0.04(-2.33%) |
Nov 25, 2021 | 1.620 | 1.720 | 1.610 | 1.720 | 196,807 | +0.07(+4.24%) |
Nov 24, 2021 | 1.690 | 1.690 | 1.620 | 1.650 | 202,614 | -0.03(-1.79%) |
Nov 23, 2021 | 1.720 | 1.730 | 1.680 | 1.680 | 184,723 | -0.06(-3.45%) |
Nov 22, 2021 | 1.760 | 1.760 | 1.710 | 1.740 | 166,628 | -0.03(-1.69%) |
Nov 19, 2021 | 1.700 | 1.780 | 1.700 | 1.770 | 392,540 | +0.05(+2.91%) |
Nov 18, 2021 | 1.730 | 1.740 | 1.720 | 1.720 | 566,392 | -0.01(-0.58%) |
Nov 17, 2021 | 1.750 | 1.780 | 1.720 | 1.730 | 214,236 | -0.01(-0.57%) |
Nov 16, 2021 | 1.800 | 1.850 | 1.730 | 1.740 | 500,089 | -0.10(-5.43%) |
Nov 15, 2021 | 1.840 | 1.840 | 1.760 | 1.840 | 395,803 | +0.00(+0.00%) |
Nov 12, 2021 | 1.810 | 1.890 | 1.800 | 1.840 | 310,977 | +0.02(+1.10%) |
Nov 11, 2021 | 1.720 | 1.850 | 1.720 | 1.820 | 374,810 | +0.10(+5.81%) |
Nov 10, 2021 | 1.800 | 1.710 | 1.720 | 457,551 | -0.10(-5.49%) | |
Nov 09, 2021 | 1.740 | 1.850 | 1.720 | 1.820 | 505,330 | +0.10(+5.81%) |
Nov 08, 2021 | 1.720 | 1.740 | 1.710 | 1.720 | 262,597 | +0.00(+0.00%) |
Nov 05, 2021 | 1.770 | 1.780 | 1.650 | 1.720 | 1,590,462 | -0.25(-12.69%) |
Nov 04, 2021 | 1.930 | 1.980 | 1.910 | 1.970 | 278,217 | +0.04(+2.07%) |
Nov 03, 2021 | 1.880 | 1.960 | 1.880 | 1.930 | 508,814 | +0.07(+3.76%) |
Nov 02, 2021 | 1.850 | 1.950 | 1.800 | 1.860 | 737,461 | +0.02(+1.09%) |