Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.8688 | 0.9383 | 384,240 | +0.11(+12.64%) | ||
Jan 28, 2022 | 0.7858 | 0.9100 | 0.7581 | 0.8330 | 368,117 | +0.04(+5.03%) |
Jan 27, 2022 | 0.8600 | 0.9167 | 0.7894 | 0.7931 | 1,557,102 | -0.05(-5.89%) |
Jan 26, 2022 | 0.8426 | 0.9452 | 0.8021 | 0.8427 | 867,606 | +0.02(+2.44%) |
Jan 25, 2022 | 0.7900 | 0.8651 | 0.7669 | 0.8226 | 371,392 | +0.02(+2.76%) |
Jan 24, 2022 | 0.8164 | 0.8200 | 0.7100 | 0.8005 | 718,569 | +0.02(+2.94%) |
Jan 21, 2022 | 0.8289 | 0.8300 | 0.7751 | 0.7776 | 577,725 | -0.06(-6.89%) |
Jan 20, 2022 | 0.8200 | 0.9340 | 0.8145 | 0.8351 | 1,329,070 | +0.03(+3.43%) |
Jan 19, 2022 | 0.8800 | 0.9071 | 0.8000 | 0.8074 | 777,864 | -0.05(-5.78%) |
Jan 18, 2022 | 0.9305 | 0.9600 | 0.8400 | 0.8569 | 637,260 | -0.04(-4.24%) |
Jan 14, 2022 | 0.8948 | 0 | -0.04(-4.31%) | |||
Jan 13, 2022 | 1.000 | 1.010 | 0.9301 | 0.9351 | 369,575 | -0.07(-7.42%) |
Jan 12, 2022 | 1.050 | 1.050 | 0.9902 | 1.010 | 497,735 | -0.01(-0.98%) |
Jan 11, 2022 | 1.020 | 1.060 | 0.9500 | 1.020 | 679,643 | +0.05(+4.63%) |
Jan 10, 2022 | 1.020 | 1.020 | 0.9355 | 0.9749 | 971,593 | -0.04(-3.48%) |
Jan 07, 2022 | 1.000 | 1.070 | 1.000 | 1.010 | 446,244 | -0.00(-0.49%) |
Jan 06, 2022 | 1.010 | 1.060 | 0.9308 | 1.015 | 1,323,636 | -0.06(-5.14%) |
Jan 05, 2022 | 1.150 | 1.180 | 1.055 | 1.070 | 816,695 | -0.11(-9.32%) |
Jan 04, 2022 | 1.250 | 1.280 | 1.120 | 1.180 | 631,259 | -0.08(-6.35%) |
Jan 03, 2022 | 1.300 | 1.320 | 1.200 | 1.260 | 1,098,112 | -0.02(-1.56%) |
Dec 31, 2021 | 1.160 | 1.290 | 1.140 | 1.280 | 1,766,281 | +0.10(+8.47%) |
Dec 30, 2021 | 1.200 | 1.232 | 1.160 | 1.180 | 1,104,885 | -0.04(-3.27%) |
Dec 29, 2021 | 1.360 | 1.390 | 1.190 | 1.220 | 2,723,706 | -0.19(-13.48%) |
Dec 28, 2021 | 1.490 | 1.570 | 1.290 | 1.410 | 17,393,740 | +0.04(+2.92%) |
Dec 27, 2021 | 1.390 | 1.400 | 1.350 | 1.370 | 437,569 | -0.02(-1.44%) |
Dec 23, 2021 | 1.350 | 1.395 | 1.340 | 1.390 | 319,261 | +0.03(+2.21%) |
Dec 22, 2021 | 1.380 | 1.380 | 1.310 | 1.360 | 424,022 | -0.02(-1.45%) |
Dec 21, 2021 | 1.360 | 1.390 | 1.341 | 1.380 | 287,544 | +0.05(+3.76%) |
Dec 20, 2021 | 1.430 | 1.450 | 1.320 | 1.330 | 577,243 | -0.20(-13.07%) |
Dec 17, 2021 | 1.500 | 1.570 | 1.430 | 1.530 | 631,856 | +0.02(+1.32%) |
Dec 16, 2021 | 1.580 | 1.650 | 1.480 | 1.510 | 359,488 | -0.06(-3.82%) |
Dec 15, 2021 | 1.540 | 1.620 | 1.460 | 1.570 | 377,468 | +0.02(+1.29%) |
Dec 14, 2021 | 1.570 | 1.610 | 1.520 | 1.550 | 310,712 | -0.05(-3.13%) |
Dec 13, 2021 | 1.650 | 1.660 | 1.550 | 1.600 | 330,237 | -0.06(-3.61%) |
Dec 10, 2021 | 1.760 | 1.790 | 1.650 | 1.660 | 308,183 | -0.09(-5.14%) |
Dec 09, 2021 | 1.900 | 1.900 | 1.750 | 1.750 | 321,375 | -0.10(-5.41%) |
Dec 08, 2021 | 1.760 | 1.910 | 1.760 | 1.850 | 281,075 | +0.00(+0.00%) |
Dec 07, 2021 | 1.790 | 1.920 | 1.770 | 1.850 | 323,781 | +0.09(+5.11%) |
Dec 06, 2021 | 1.700 | 1.780 | 1.610 | 1.760 | 405,152 | +0.06(+3.53%) |
Dec 03, 2021 | 1.770 | 1.785 | 1.610 | 1.700 | 423,873 | -0.05(-2.86%) |
Dec 02, 2021 | 1.720 | 1.760 | 1.660 | 1.750 | 401,531 | +0.04(+2.34%) |
Dec 01, 2021 | 1.850 | 1.957 | 1.710 | 1.710 | 508,089 | -0.12(-6.56%) |
Nov 30, 2021 | 1.830 | 1.890 | 1.730 | 1.830 | 648,653 | -0.07(-3.68%) |
Nov 29, 2021 | 2.040 | 2.040 | 1.880 | 1.900 | 544,736 | -0.14(-6.86%) |
Nov 26, 2021 | 2.180 | 2.180 | 1.970 | 2.040 | 273,882 | -0.11(-5.12%) |
Nov 24, 2021 | 2.070 | 2.180 | 2.040 | 2.150 | 125,197 | +0.06(+2.87%) |
Nov 23, 2021 | 2.000 | 2.100 | 1.950 | 2.090 | 368,682 | +0.09(+4.50%) |
Nov 22, 2021 | 2.100 | 2.119 | 1.960 | 2.000 | 753,087 | -0.08(-3.85%) |
Nov 19, 2021 | 2.130 | 2.150 | 2.050 | 2.080 | 480,193 | -0.09(-4.15%) |
Nov 18, 2021 | 2.250 | 2.190 | 2.140 | 2.170 | 495,790 | -0.04(-1.81%) |
Nov 17, 2021 | 2.220 | 2.280 | 2.140 | 2.210 | 423,042 | -0.01(-0.45%) |
Nov 16, 2021 | 2.270 | 2.270 | 2.150 | 2.220 | 290,541 | -0.06(-2.63%) |
Nov 15, 2021 | 2.220 | 2.280 | 2.150 | 2.280 | 381,891 | +0.06(+2.70%) |
Nov 12, 2021 | 2.290 | 2.315 | 2.200 | 2.220 | 210,178 | -0.04(-1.77%) |
Nov 11, 2021 | 2.370 | 2.380 | 2.230 | 2.260 | 331,185 | -0.04(-1.74%) |
Nov 10, 2021 | 2.380 | 2.300 | 513,308 | +0.06(+2.68%) | ||
Nov 09, 2021 | 2.350 | 2.370 | 2.150 | 2.240 | 618,363 | -0.13(-5.49%) |
Nov 08, 2021 | 2.380 | 2.420 | 2.330 | 2.370 | 389,363 | -0.02(-0.84%) |
Nov 05, 2021 | 2.440 | 2.440 | 2.340 | 2.390 | 480,662 | -0.01(-0.42%) |
Nov 04, 2021 | 2.380 | 2.440 | 2.340 | 2.400 | 314,589 | +0.01(+0.42%) |
Nov 03, 2021 | 2.380 | 2.470 | 2.360 | 2.390 | 441,342 | -0.03(-1.24%) |
Nov 02, 2021 | 2.420 | 2.500 | 2.350 | 2.420 | 335,161 | -0.02(-0.82%) |