Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.120 | 1.051 | 1.230 | 47,996 | +0.11(+9.82%) | |
Jan 28, 2022 | 1.050 | 1.150 | 1.000 | 1.120 | 77,912 | +0.08(+7.18%) |
Jan 27, 2022 | 1.150 | 1.150 | 1.045 | 1.045 | 60,350 | -0.08(-6.70%) |
Jan 26, 2022 | 1.210 | 1.220 | 1.050 | 1.120 | 122,799 | -0.02(-1.75%) |
Jan 25, 2022 | 1.150 | 1.190 | 1.010 | 1.140 | 92,678 | +0.01(+0.88%) |
Jan 24, 2022 | 1.090 | 1.264 | 1.050 | 1.130 | 165,008 | +0.04(+3.67%) |
Jan 21, 2022 | 1.200 | 1.290 | 1.064 | 1.090 | 161,588 | -0.14(-11.38%) |
Jan 20, 2022 | 1.230 | 1.440 | 1.230 | 1.230 | 65,720 | -0.04(-3.15%) |
Jan 19, 2022 | 1.280 | 1.330 | 1.200 | 1.270 | 78,567 | -0.03(-2.31%) |
Jan 18, 2022 | 1.320 | 1.320 | 1.250 | 1.300 | 39,297 | -0.02(-1.52%) |
Jan 14, 2022 | 1.320 | 0 | -0.02(-1.49%) | |||
Jan 13, 2022 | 1.370 | 1.390 | 1.330 | 1.340 | 32,552 | +0.01(+0.75%) |
Jan 12, 2022 | 1.370 | 1.433 | 1.330 | 1.330 | 35,220 | -0.05(-3.97%) |
Jan 11, 2022 | 1.390 | 1.410 | 1.350 | 1.385 | 22,664 | +0.03(+2.21%) |
Jan 10, 2022 | 1.430 | 1.430 | 1.320 | 1.355 | 56,063 | -0.08(-5.90%) |
Jan 07, 2022 | 1.390 | 1.460 | 1.343 | 1.440 | 56,660 | +0.05(+3.60%) |
Jan 06, 2022 | 1.450 | 1.470 | 1.380 | 1.390 | 77,349 | -0.06(-4.14%) |
Jan 05, 2022 | 1.420 | 1.475 | 1.408 | 1.450 | 50,939 | +0.00(+0.00%) |
Jan 04, 2022 | 1.440 | 1.540 | 1.400 | 1.450 | 124,292 | +0.01(+0.69%) |
Jan 03, 2022 | 1.380 | 1.480 | 1.370 | 1.440 | 41,142 | +0.06(+4.35%) |
Dec 31, 2021 | 1.400 | 1.450 | 1.380 | 1.380 | 89,825 | -0.03(-2.13%) |
Dec 30, 2021 | 1.370 | 1.450 | 1.360 | 1.410 | 71,076 | +0.02(+1.44%) |
Dec 29, 2021 | 1.320 | 1.440 | 1.310 | 1.390 | 139,859 | +0.04(+2.96%) |
Dec 28, 2021 | 1.410 | 1.450 | 1.310 | 1.350 | 152,681 | -0.07(-4.93%) |
Dec 27, 2021 | 1.450 | 1.510 | 1.380 | 1.420 | 81,057 | -0.03(-2.07%) |
Dec 23, 2021 | 1.470 | 1.550 | 1.380 | 1.450 | 104,063 | -0.01(-0.68%) |
Dec 22, 2021 | 1.400 | 1.500 | 1.380 | 1.460 | 100,255 | +0.07(+5.04%) |
Dec 21, 2021 | 1.240 | 1.430 | 1.240 | 1.390 | 141,528 | +0.13(+10.32%) |
Dec 20, 2021 | 1.250 | 1.300 | 1.190 | 1.260 | 187,933 | +0.02(+1.61%) |
Dec 17, 2021 | 1.350 | 1.440 | 1.240 | 1.240 | 279,952 | -0.14(-10.14%) |
Dec 16, 2021 | 1.400 | 1.450 | 1.370 | 1.380 | 112,453 | -0.01(-0.72%) |
Dec 15, 2021 | 1.390 | 1.460 | 1.262 | 1.390 | 89,549 | -0.03(-2.11%) |
Dec 14, 2021 | 1.350 | 1.500 | 1.240 | 1.420 | 192,170 | +0.07(+5.19%) |
Dec 13, 2021 | 1.420 | 1.450 | 1.310 | 1.350 | 140,937 | -0.09(-6.25%) |
Dec 10, 2021 | 1.540 | 1.540 | 1.420 | 1.440 | 60,746 | -0.03(-2.04%) |
Dec 09, 2021 | 1.470 | 1.550 | 1.410 | 1.470 | 115,344 | -0.04(-2.65%) |
Dec 08, 2021 | 1.550 | 1.580 | 1.480 | 1.510 | 138,055 | -0.01(-0.66%) |
Dec 07, 2021 | 1.470 | 1.600 | 1.470 | 1.520 | 83,776 | +0.10(+7.04%) |
Dec 06, 2021 | 1.310 | 1.460 | 1.230 | 1.420 | 205,194 | +0.08(+5.97%) |
Dec 03, 2021 | 1.530 | 1.550 | 1.280 | 1.340 | 328,442 | -0.20(-12.99%) |
Dec 02, 2021 | 1.580 | 1.628 | 1.450 | 1.540 | 170,141 | -0.06(-3.75%) |
Dec 01, 2021 | 1.660 | 1.780 | 1.530 | 1.600 | 149,500 | -0.06(-3.61%) |
Nov 30, 2021 | 1.700 | 1.778 | 1.550 | 1.660 | 304,762 | -0.06(-3.49%) |
Nov 29, 2021 | 1.900 | 1.980 | 1.661 | 1.720 | 323,093 | -0.12(-6.52%) |
Nov 26, 2021 | 1.800 | 1.850 | 1.710 | 1.840 | 206,648 | -0.03(-1.60%) |
Nov 24, 2021 | 2.020 | 2.030 | 1.640 | 1.870 | 615,644 | +0.02(+1.08%) |
Nov 23, 2021 | 2.100 | 2.198 | 1.820 | 1.850 | 855,445 | -0.33(-15.14%) |
Nov 22, 2021 | 1.880 | 2.270 | 1.790 | 2.180 | 1,146,693 | +0.25(+12.95%) |
Nov 19, 2021 | 1.870 | 1.955 | 1.790 | 1.930 | 1,240,898 | -0.13(-6.08%) |
Nov 18, 2021 | 1.850 | 2.680 | 1.930 | 2.055 | 17,839,868 | +0.55(+36.09%) |
Nov 17, 2021 | 1.560 | 1.570 | 1.420 | 1.510 | 198,487 | -0.09(-5.63%) |
Nov 16, 2021 | 1.720 | 1.750 | 1.530 | 1.600 | 228,877 | -0.18(-10.11%) |
Nov 15, 2021 | 1.830 | 1.830 | 1.730 | 1.780 | 84,401 | -0.05(-2.73%) |
Nov 12, 2021 | 1.680 | 1.830 | 1.653 | 1.830 | 229,911 | +0.17(+10.24%) |
Nov 11, 2021 | 1.600 | 1.680 | 1.580 | 1.660 | 64,080 | +0.04(+2.47%) |
Nov 10, 2021 | 1.600 | 1.620 | 94,450 | +0.02(+1.25%) | ||
Nov 09, 2021 | 1.570 | 1.620 | 1.530 | 1.600 | 137,830 | +0.00(+0.00%) |
Nov 08, 2021 | 1.510 | 1.600 | 1.410 | 1.600 | 441,802 | +0.07(+4.58%) |
Nov 05, 2021 | 1.640 | 1.641 | 1.510 | 1.530 | 211,106 | -0.08(-4.97%) |
Nov 04, 2021 | 1.550 | 1.620 | 1.490 | 1.610 | 193,059 | +0.06(+3.87%) |
Nov 03, 2021 | 1.600 | 1.600 | 1.480 | 1.550 | 483,286 | -0.05(-3.13%) |
Nov 02, 2021 | 1.640 | 1.680 | 1.550 | 1.600 | 239,502 | -0.06(-3.61%) |