Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 26, 2022 | 0.8657 | 0 | -0.01(-0.88%) | |||
Jan 25, 2022 | 0.9300 | 0.9314 | 0.8401 | 0.8734 | 1,738,004 | -0.05(-4.97%) |
Jan 24, 2022 | 0.8006 | 0.9399 | 0.7703 | 0.9191 | 2,201,039 | +0.10(+12.50%) |
Jan 21, 2022 | 0.8523 | 0.8846 | 0.8170 | 0.8170 | 1,965,280 | -0.04(-5.11%) |
Jan 20, 2022 | 0.9300 | 0.9600 | 0.8600 | 0.8610 | 1,838,722 | -0.04(-3.92%) |
Jan 19, 2022 | 0.8700 | 0.9500 | 0.8700 | 0.8961 | 1,864,417 | +0.04(+4.77%) |
Jan 18, 2022 | 0.8900 | 0.9288 | 0.8553 | 0.8553 | 2,679,034 | -0.09(-9.59%) |
Jan 14, 2022 | 0.9460 | 0 | +0.06(+7.13%) | |||
Jan 13, 2022 | 0.9600 | 0.9897 | 0.8830 | 0.8830 | 1,624,271 | -0.06(-6.55%) |
Jan 12, 2022 | 1.000 | 1.010 | 0.9401 | 0.9449 | 1,883,844 | -0.06(-5.51%) |
Jan 11, 2022 | 0.9900 | 1.065 | 0.9801 | 1.000 | 1,260,994 | +0.01(+1.45%) |
Jan 10, 2022 | 1.000 | 1.005 | 0.9320 | 0.9857 | 1,618,488 | -0.01(-0.98%) |
Jan 07, 2022 | 1.000 | 1.050 | 0.9901 | 0.9955 | 1,042,459 | -0.02(-2.40%) |
Jan 06, 2022 | 1.020 | 1.055 | 0.9877 | 1.020 | 2,254,187 | +0.01(+0.99%) |
Jan 05, 2022 | 1.100 | 1.135 | 1.010 | 1.010 | 3,022,367 | -0.08(-7.34%) |
Jan 04, 2022 | 1.170 | 1.180 | 1.090 | 1.090 | 2,682,131 | -0.08(-6.84%) |
Jan 03, 2022 | 1.090 | 1.180 | 1.085 | 1.170 | 1,890,613 | +0.08(+7.34%) |
Dec 31, 2021 | 1.150 | 1.170 | 1.090 | 1.090 | 2,206,337 | -0.03(-2.68%) |
Dec 30, 2021 | 1.100 | 1.210 | 1.070 | 1.120 | 2,656,820 | +0.03(+2.75%) |
Dec 29, 2021 | 1.110 | 1.130 | 1.080 | 1.090 | 2,211,046 | -0.02(-1.80%) |
Dec 28, 2021 | 1.180 | 1.190 | 1.110 | 1.110 | 2,253,469 | -0.05(-4.31%) |
Dec 27, 2021 | 1.240 | 1.250 | 1.150 | 1.160 | 2,949,491 | -0.10(-7.94%) |
Dec 23, 2021 | 1.270 | 1.305 | 1.230 | 1.260 | 2,369,213 | -0.01(-0.79%) |
Dec 22, 2021 | 1.280 | 1.330 | 1.250 | 1.270 | 2,660,340 | -0.05(-3.79%) |
Dec 21, 2021 | 1.290 | 1.340 | 1.240 | 1.320 | 2,808,293 | +0.04(+3.13%) |
Dec 20, 2021 | 1.280 | 1.320 | 1.220 | 1.280 | 2,135,384 | -0.07(-5.19%) |
Dec 17, 2021 | 1.190 | 1.380 | 1.170 | 1.350 | 5,380,994 | +0.17(+14.41%) |
Dec 16, 2021 | 1.250 | 1.266 | 1.180 | 1.180 | 2,157,586 | -0.08(-6.35%) |
Dec 15, 2021 | 1.170 | 1.260 | 1.120 | 1.260 | 5,229,768 | +0.08(+6.78%) |
Dec 14, 2021 | 1.180 | 1.220 | 1.150 | 1.180 | 2,908,456 | -0.03(-2.48%) |
Dec 13, 2021 | 1.210 | 1.290 | 1.180 | 1.210 | 2,771,088 | -0.01(-0.82%) |
Dec 10, 2021 | 1.350 | 1.360 | 1.210 | 1.220 | 2,096,057 | -0.07(-5.43%) |
Dec 09, 2021 | 1.350 | 1.360 | 1.270 | 1.290 | 1,882,510 | -0.08(-5.84%) |
Dec 08, 2021 | 1.370 | 1.400 | 1.270 | 1.370 | 2,543,151 | +0.08(+6.20%) |
Dec 07, 2021 | 1.260 | 1.340 | 1.260 | 1.290 | 3,152,430 | +0.03(+2.38%) |
Dec 06, 2021 | 1.220 | 1.290 | 1.195 | 1.260 | 1,997,054 | +0.04(+3.28%) |
Dec 03, 2021 | 1.310 | 1.315 | 1.220 | 1.220 | 3,187,002 | -0.10(-7.58%) |
Dec 02, 2021 | 1.270 | 1.330 | 1.260 | 1.320 | 1,968,278 | +0.05(+3.94%) |
Dec 01, 2021 | 1.390 | 1.410 | 1.265 | 1.270 | 2,802,856 | -0.12(-8.63%) |
Nov 30, 2021 | 1.280 | 1.390 | 1.280 | 1.390 | 3,356,695 | +0.10(+7.75%) |
Nov 29, 2021 | 1.391 | 1.428 | 1.290 | 1.290 | 2,623,619 | -0.06(-4.44%) |
Nov 26, 2021 | 1.400 | 1.410 | 1.300 | 1.350 | 2,163,026 | -0.07(-4.93%) |
Nov 24, 2021 | 1.390 | 1.440 | 1.370 | 1.420 | 1,693,585 | -0.01(-0.70%) |
Nov 23, 2021 | 1.370 | 1.430 | 1.335 | 1.430 | 2,078,779 | +0.05(+3.62%) |
Nov 22, 2021 | 1.450 | 1.450 | 1.280 | 1.380 | 2,666,332 | -0.05(-3.50%) |
Nov 19, 2021 | 1.400 | 1.460 | 1.360 | 1.430 | 2,064,548 | +0.02(+1.42%) |
Nov 18, 2021 | 1.420 | 1.420 | 1.350 | 1.410 | 2,857,983 | +0.05(+3.68%) |
Nov 17, 2021 | 1.400 | 1.425 | 1.350 | 1.360 | 2,067,699 | -0.05(-3.55%) |
Nov 16, 2021 | 1.390 | 1.445 | 1.334 | 1.410 | 2,908,670 | +0.02(+1.44%) |
Nov 15, 2021 | 1.530 | 1.530 | 1.380 | 1.390 | 2,525,952 | -0.13(-8.55%) |
Nov 12, 2021 | 1.550 | 1.560 | 1.500 | 1.520 | 1,408,689 | -0.04(-2.56%) |
Nov 11, 2021 | 1.500 | 1.580 | 1.492 | 1.560 | 1,451,345 | +0.06(+4.00%) |
Nov 10, 2021 | 1.550 | 1.500 | 2,000,419 | -0.09(-5.66%) | ||
Nov 09, 2021 | 1.600 | 1.670 | 1.540 | 1.590 | 2,334,001 | -0.04(-2.45%) |
Nov 08, 2021 | 1.600 | 1.670 | 1.590 | 1.630 | 1,591,356 | +0.01(+0.62%) |
Nov 05, 2021 | 1.650 | 1.680 | 1.570 | 1.620 | 1,563,679 | -0.03(-1.82%) |
Nov 04, 2021 | 1.660 | 1.680 | 1.590 | 1.650 | 1,109,172 | -0.02(-1.20%) |
Nov 03, 2021 | 1.610 | 1.680 | 1.610 | 1.670 | 1,523,928 | +0.03(+1.83%) |
Nov 02, 2021 | 1.630 | 1.650 | 1.560 | 1.640 | 1,141,007 | +0.01(+0.61%) |
Nov 01, 2021 | 1.500 | 1.630 | 1.500 | 1.630 | 1,519,360 | +0.13(+8.67%) |
Oct 29, 2021 | 1.540 | 1.560 | 1.480 | 1.500 | 830,325 | -0.04(-2.60%) |
Oct 28, 2021 | 1.460 | 1.565 | 1.450 | 1.540 | 1,145,149 | +0.08(+5.48%) |
Oct 27, 2021 | 1.480 | 1.500 | 1.440 | 1.460 | 1,740,363 | -0.02(-1.35%) |
Oct 26, 2021 | 1.570 | 1.480 | 3,676,286 | -0.09(-5.73%) | ||
Oct 25, 2021 | 1.580 | 1.600 | 1.530 | 1.570 | 1,573,028 | -0.01(-0.63%) |
Oct 22, 2021 | 1.620 | 1.580 | 2,122,431 | -0.06(-3.66%) | ||
Oct 21, 2021 | 1.690 | 1.690 | 1.590 | 1.640 | 2,126,290 | -0.03(-1.80%) |
Oct 20, 2021 | 1.750 | 1.750 | 1.650 | 1.670 | 1,672,778 | -0.07(-4.02%) |
Oct 19, 2021 | 1.650 | 1.760 | 1.630 | 1.740 | 1,268,434 | +0.10(+6.10%) |
Oct 18, 2021 | 1.720 | 1.720 | 1.630 | 1.640 | 1,771,235 | -0.05(-2.96%) |
Oct 15, 2021 | 1.760 | 1.765 | 1.690 | 1.690 | 1,385,193 | -0.06(-3.43%) |
Oct 14, 2021 | 1.780 | 1.787 | 1.705 | 1.750 | 1,500,380 | +0.00(+0.00%) |
Oct 13, 2021 | 1.780 | 1.800 | 1.720 | 1.750 | 1,475,563 | -0.02(-1.13%) |
Oct 12, 2021 | 1.770 | 1.779 | 1.710 | 1.770 | 1,196,719 | +0.00(+0.00%) |
Oct 11, 2021 | 1.750 | 1.830 | 1.690 | 1.770 | 1,052,769 | +0.03(+1.72%) |
Oct 08, 2021 | 1.790 | 1.800 | 1.720 | 1.740 | 1,490,347 | -0.06(-3.33%) |
Oct 07, 2021 | 1.840 | 1.868 | 1.760 | 1.800 | 1,392,985 | +0.01(+0.56%) |
Oct 06, 2021 | 1.820 | 1.840 | 1.760 | 1.790 | 2,375,532 | -0.10(-5.29%) |
Oct 05, 2021 | 1.930 | 1.968 | 1.820 | 1.890 | 4,904,602 | +0.11(+6.18%) |
Oct 04, 2021 | 1.840 | 1.865 | 1.755 | 1.780 | 1,493,934 | -0.06(-3.26%) |
Oct 01, 2021 | 1.850 | 1.880 | 1.770 | 1.840 | 1,524,310 | +0.02(+1.10%) |
Sep 30, 2021 | 1.890 | 1.920 | 1.800 | 1.820 | 1,566,191 | -0.10(-5.21%) |
Sep 29, 2021 | 1.900 | 1.990 | 1.875 | 1.920 | 1,698,320 | +0.04(+2.13%) |
Sep 28, 2021 | 1.830 | 1.950 | 1.831 | 1.880 | 3,166,301 | -0.25(-11.74%) |
Sep 27, 2021 | 2.030 | 2.170 | 2.010 | 2.130 | 2,284,373 | +0.09(+4.41%) |
Sep 24, 2021 | 2.070 | 2.100 | 2.010 | 2.040 | 1,887,934 | -0.09(-4.23%) |
Sep 23, 2021 | 1.920 | 2.140 | 1.910 | 2.130 | 3,224,487 | +0.24(+12.70%) |
Sep 22, 2021 | 1.930 | 1.950 | 1.870 | 1.890 | 1,548,457 | +0.00(+0.00%) |
Sep 21, 2021 | 1.830 | 1.890 | 1.780 | 1.890 | 2,961,763 | +0.07(+3.85%) |
Sep 20, 2021 | 1.760 | 1.910 | 1.740 | 1.820 | 3,937,483 | +0.00(+0.00%) |
Sep 17, 2021 | 1.700 | 1.850 | 1.680 | 1.820 | 5,332,236 | +0.13(+7.69%) |
Sep 16, 2021 | 1.690 | 1.700 | 1.575 | 1.690 | 3,079,896 | +0.00(+0.00%) |
Sep 15, 2021 | 1.640 | 1.700 | 1.600 | 1.690 | 3,598,562 | +0.06(+3.68%) |
Sep 14, 2021 | 1.840 | 1.840 | 1.600 | 1.630 | 4,105,817 | -0.19(-10.44%) |
Sep 13, 2021 | 1.940 | 1.940 | 1.810 | 1.820 | 2,674,525 | -0.08(-4.21%) |
Sep 10, 2021 | 1.940 | 2.000 | 1.880 | 1.900 | 3,599,287 | -0.02(-1.04%) |
Sep 09, 2021 | 2.030 | 2.026 | 1.830 | 1.920 | 6,495,051 | -0.01(-0.52%) |
Sep 08, 2021 | 2.110 | 2.170 | 1.890 | 1.930 | 11,126,296 | -0.27(-12.27%) |
Sep 07, 2021 | 1.860 | 2.430 | 1.830 | 2.200 | 64,525,200 | +0.55(+33.33%) |
Sep 03, 2021 | 1.790 | 1.790 | 1.600 | 1.650 | 2,425,180 | -0.12(-6.78%) |
Sep 02, 2021 | 1.810 | 1.810 | 1.720 | 1.770 | 1,375,314 | -0.02(-1.12%) |
Sep 01, 2021 | 1.650 | 1.840 | 1.640 | 1.790 | 2,617,855 | +0.16(+9.82%) |
Aug 31, 2021 | 1.630 | 1.650 | 1.570 | 1.630 | 2,163,103 | -0.01(-0.61%) |
Aug 30, 2021 | 1.820 | 1.840 | 1.620 | 1.640 | 1,938,744 | -0.12(-6.82%) |
Aug 27, 2021 | 1.710 | 1.810 | 1.670 | 1.760 | 2,258,478 | +0.08(+4.76%) |
Aug 26, 2021 | 1.660 | 1.790 | 1.660 | 1.680 | 1,469,377 | +0.01(+0.60%) |
Aug 25, 2021 | 1.610 | 1.710 | 1.590 | 1.670 | 1,387,862 | +0.05(+3.09%) |
Aug 24, 2021 | 1.680 | 1.688 | 1.570 | 1.620 | 1,485,942 | -0.08(-4.71%) |
Aug 23, 2021 | 1.530 | 1.700 | 1.510 | 1.700 | 2,753,777 | +0.16(+10.39%) |
Aug 20, 2021 | 1.420 | 1.650 | 1.380 | 1.540 | 3,428,286 | +0.10(+6.94%) |
Aug 19, 2021 | 1.670 | 1.700 | 1.260 | 1.440 | 4,221,313 | -0.22(-13.25%) |
Aug 18, 2021 | 1.700 | 1.735 | 1.635 | 1.660 | 1,427,030 | -0.02(-1.19%) |
Aug 17, 2021 | 1.690 | 1.709 | 1.620 | 1.680 | 2,891,299 | -0.01(-0.59%) |
Aug 16, 2021 | 1.750 | 1.770 | 1.640 | 1.690 | 1,789,061 | -0.09(-5.06%) |
Aug 13, 2021 | 1.910 | 1.920 | 1.780 | 1.780 | 2,143,963 | -0.09(-4.81%) |
Aug 12, 2021 | 1.900 | 1.900 | 1.810 | 1.870 | 1,886,033 | -0.01(-0.53%) |
Aug 11, 2021 | 1.900 | 1.920 | 1.855 | 1.880 | 2,965,197 | -0.04(-2.08%) |
Aug 10, 2021 | 2.170 | 2.200 | 1.833 | 1.920 | 5,410,754 | -0.37(-16.16%) |
Aug 09, 2021 | 2.280 | 2.320 | 2.250 | 2.290 | 872,555 | +0.02(+0.88%) |
Aug 06, 2021 | 2.310 | 2.310 | 2.220 | 2.270 | 1,422,689 | -0.04(-1.73%) |
Aug 05, 2021 | 2.220 | 2.310 | 2.210 | 2.310 | 1,120,004 | +0.09(+4.05%) |
Aug 04, 2021 | 2.260 | 2.380 | 2.200 | 2.220 | 1,630,682 | -0.07(-3.06%) |
Aug 03, 2021 | 2.330 | 2.330 | 2.210 | 2.290 | 881,773 | -0.01(-0.43%) |
Aug 02, 2021 | 2.270 | 2.315 | 2.215 | 2.300 | 1,155,058 | +0.03(+1.32%) |
Jul 30, 2021 | 2.260 | 2.305 | 2.250 | 2.270 | 1,060,715 | +0.02(+0.89%) |
Jul 29, 2021 | 2.260 | 2.330 | 2.200 | 2.250 | 1,425,852 | -0.02(-0.88%) |
Jul 28, 2021 | 2.250 | 2.340 | 2.190 | 2.270 | 1,385,561 | +0.03(+1.34%) |
Jul 27, 2021 | 2.230 | 2.290 | 2.155 | 2.240 | 1,415,809 | +0.01(+0.45%) |
Jul 26, 2021 | 2.290 | 2.310 | 2.210 | 2.230 | 1,301,691 | -0.01(-0.45%) |
Jul 23, 2021 | 2.345 | 2.345 | 2.220 | 2.240 | 861,577 | -0.06(-2.61%) |
Jul 22, 2021 | 2.390 | 2.420 | 2.290 | 2.300 | 1,468,419 | -0.10(-4.17%) |
Jul 21, 2021 | 2.460 | 2.480 | 2.350 | 2.400 | 1,215,321 | -0.07(-2.83%) |
Jul 20, 2021 | 2.360 | 2.490 | 2.350 | 2.470 | 1,760,346 | +0.12(+5.11%) |
Jul 19, 2021 | 2.245 | 2.390 | 2.245 | 2.350 | 1,504,874 | +0.00(+0.00%) |
Jul 16, 2021 | 2.370 | 2.440 | 2.320 | 2.350 | 913,435 | +0.02(+0.86%) |
Jul 15, 2021 | 2.270 | 2.360 | 2.220 | 2.330 | 1,472,156 | +0.04(+1.75%) |
Jul 14, 2021 | 2.400 | 2.455 | 2.280 | 2.290 | 1,410,308 | -0.11(-4.58%) |
Jul 13, 2021 | 2.410 | 2.450 | 2.380 | 2.400 | 983,327 | -0.04(-1.64%) |
Jul 12, 2021 | 2.600 | 2.600 | 2.420 | 2.440 | 1,394,553 | -0.16(-6.15%) |
Jul 09, 2021 | 2.550 | 2.610 | 2.510 | 2.600 | 682,876 | +0.06(+2.36%) |
Jul 08, 2021 | 2.410 | 2.605 | 2.400 | 2.540 | 1,514,589 | +0.08(+3.25%) |
Jul 07, 2021 | 2.530 | 2.550 | 2.410 | 2.460 | 1,573,697 | -0.07(-2.77%) |
Jul 06, 2021 | 2.640 | 2.680 | 2.490 | 2.530 | 1,557,781 | -0.11(-4.17%) |
Jul 02, 2021 | 2.740 | 2.750 | 2.620 | 2.640 | 735,198 | -0.09(-3.30%) |