Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.230 | 1.280 | 1.220 | 1.260 | 7,450 | +0.07(+5.88%) |
Jan 28, 2022 | 1.210 | 1.230 | 1.180 | 1.190 | 26,050 | -0.08(-6.30%) |
Jan 27, 2022 | 1.250 | 1.310 | 1.190 | 1.270 | 13,550 | +0.06(+4.96%) |
Jan 26, 2022 | 1.290 | 1.340 | 1.210 | 1.210 | 62,452 | -0.03(-2.42%) |
Jan 25, 2022 | 1.270 | 1.270 | 1.190 | 1.240 | 42,936 | +0.01(+0.81%) |
Jan 24, 2022 | 1.300 | 1.300 | 1.130 | 1.230 | 85,600 | -0.20(-13.99%) |
Jan 21, 2022 | 1.500 | 1.500 | 1.310 | 1.430 | 93,507 | -0.11(-7.14%) |
Jan 20, 2022 | 1.530 | 1.580 | 1.530 | 1.540 | 5,802 | +0.00(+0.00%) |
Jan 19, 2022 | 1.540 | 1.540 | 1.510 | 1.540 | 18,405 | +0.06(+4.05%) |
Jan 18, 2022 | 1.470 | 1.520 | 1.470 | 1.480 | 5,181 | +0.02(+1.37%) |
Jan 17, 2022 | 1.520 | 1.520 | 1.430 | 1.460 | 24,390 | -0.05(-3.31%) |
Jan 14, 2022 | 1.640 | 1.640 | 1.510 | 1.510 | 39,027 | -0.10(-6.21%) |
Jan 13, 2022 | 1.530 | 1.610 | 1.530 | 1.610 | 19,218 | +0.03(+1.90%) |
Jan 12, 2022 | 1.550 | 1.640 | 1.520 | 1.580 | 26,686 | +0.03(+1.94%) |
Jan 11, 2022 | 1.520 | 1.600 | 1.520 | 1.550 | 7,485 | +0.03(+1.97%) |
Jan 10, 2022 | 1.550 | 1.560 | 1.510 | 1.520 | 23,073 | -0.04(-2.56%) |
Jan 07, 2022 | 1.590 | 1.590 | 1.550 | 1.560 | 16,532 | -0.03(-1.89%) |
Jan 06, 2022 | 1.580 | 1.590 | 1.580 | 1.590 | 4,061 | -0.03(-1.85%) |
Jan 05, 2022 | 1.650 | 1.670 | 1.580 | 1.620 | 42,517 | -0.05(-2.99%) |
Jan 04, 2022 | 1.710 | 1.710 | 1.640 | 1.670 | 24,935 | +0.03(+1.83%) |
Dec 31, 2021 | 1.640 | 1.640 | 1.640 | 0 | +0.02(+1.23%) | |
Dec 30, 2021 | 1.630 | 1.680 | 1.620 | 1.620 | 19,100 | -0.05(-2.99%) |
Dec 29, 2021 | 1.780 | 1.800 | 1.630 | 1.670 | 51,374 | -0.07(-4.02%) |
Dec 24, 2021 | 1.740 | 1.740 | 1.740 | 0 | +0.03(+1.75%) | |
Dec 23, 2021 | 1.700 | 1.770 | 1.700 | 1.710 | 25,363 | +0.00(+0.00%) |
Dec 22, 2021 | 1.750 | 1.750 | 1.710 | 1.710 | 4,151 | -0.02(-1.16%) |
Dec 21, 2021 | 1.690 | 1.730 | 1.670 | 1.730 | 2,744 | +0.00(+0.00%) |
Dec 20, 2021 | 1.720 | 1.750 | 1.670 | 1.730 | 4,947 | -0.12(-6.49%) |
Dec 17, 2021 | 1.630 | 1.900 | 1.630 | 1.850 | 55,577 | +0.19(+11.45%) |
Dec 16, 2021 | 1.670 | 1.680 | 1.650 | 1.660 | 10,771 | -0.04(-2.35%) |
Dec 15, 2021 | 1.660 | 1.730 | 1.660 | 1.700 | 7,600 | +0.07(+4.29%) |
Dec 14, 2021 | 1.720 | 1.720 | 1.630 | 1.630 | 17,090 | +0.03(+1.87%) |
Dec 13, 2021 | 1.690 | 1.690 | 1.600 | 1.600 | 981 | -0.01(-0.62%) |
Dec 10, 2021 | 1.760 | 1.770 | 1.610 | 1.610 | 11,413 | -0.17(-9.55%) |
Dec 09, 2021 | 1.760 | 1.800 | 1.750 | 1.780 | 11,516 | +0.03(+1.71%) |
Dec 08, 2021 | 1.810 | 1.860 | 1.750 | 1.750 | 5,630 | -0.06(-3.31%) |
Dec 07, 2021 | 1.720 | 1.810 | 1.630 | 1.810 | 48,547 | +0.20(+12.42%) |
Dec 06, 2021 | 1.630 | 1.630 | 1.530 | 1.610 | 17,639 | -0.03(-1.83%) |
Dec 03, 2021 | 1.700 | 1.720 | 1.530 | 1.640 | 88,453 | -0.10(-5.75%) |
Dec 02, 2021 | 1.870 | 1.900 | 1.740 | 1.740 | 27,380 | -0.11(-5.95%) |
Dec 01, 2021 | 1.830 | 2.030 | 1.740 | 1.850 | 64,289 | -0.09(-4.64%) |
Nov 30, 2021 | 2.140 | 2.140 | 1.740 | 1.940 | 156,372 | -0.12(-5.83%) |
Nov 29, 2021 | 2.100 | 2.120 | 2.060 | 2.060 | 18,389 | -0.09(-4.19%) |
Nov 26, 2021 | 2.270 | 2.270 | 2.090 | 2.150 | 24,395 | -0.13(-5.70%) |
Nov 25, 2021 | 2.070 | 2.300 | 2.070 | 2.280 | 17,392 | +0.22(+10.68%) |
Nov 24, 2021 | 2.090 | 2.300 | 2.050 | 2.060 | 28,413 | -0.04(-1.90%) |
Nov 23, 2021 | 2.240 | 2.430 | 2.100 | 2.100 | 32,192 | -0.26(-11.02%) |
Nov 22, 2021 | 2.060 | 2.440 | 2.060 | 2.360 | 43,232 | +0.15(+6.79%) |
Nov 19, 2021 | 2.200 | 2.210 | 2.030 | 2.210 | 21,987 | +0.02(+0.91%) |
Nov 18, 2021 | 2.230 | 2.130 | 2.120 | 2.190 | 69,402 | -0.08(-3.52%) |
Nov 17, 2021 | 2.350 | 2.400 | 2.260 | 2.270 | 22,482 | -0.10(-4.22%) |
Nov 16, 2021 | 2.410 | 2.460 | 2.230 | 2.370 | 89,020 | -0.13(-5.20%) |
Nov 15, 2021 | 2.500 | 2.550 | 2.360 | 2.500 | 46,016 | +0.00(+0.00%) |
Nov 12, 2021 | 2.540 | 2.600 | 2.500 | 2.500 | 31,592 | -0.01(-0.40%) |
Nov 11, 2021 | 2.480 | 2.600 | 2.470 | 2.510 | 55,292 | +0.07(+2.87%) |
Nov 10, 2021 | 2.400 | 2.440 | 31,187 | +0.08(+3.39%) | ||
Nov 09, 2021 | 2.350 | 2.600 | 2.300 | 2.360 | 129,329 | +0.12(+5.36%) |
Nov 08, 2021 | 2.240 | 2.300 | 2.030 | 2.240 | 26,195 | +0.13(+6.16%) |
Nov 05, 2021 | 2.250 | 2.300 | 2.020 | 2.110 | 60,206 | -0.13(-5.80%) |
Nov 04, 2021 | 2.230 | 2.350 | 2.160 | 2.240 | 77,991 | +0.06(+2.75%) |
Nov 03, 2021 | 2.020 | 2.190 | 2.020 | 2.180 | 92,593 | +0.12(+5.83%) |
Nov 02, 2021 | 2.000 | 2.060 | 1.980 | 2.060 | 73,049 | +0.06(+3.00%) |