Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.620 | 1.620 | 1.570 | 1.580 | 264,017 | -0.02(-1.25%) |
Jan 28, 2022 | 1.620 | 1.620 | 1.580 | 1.600 | 217,997 | -0.01(-0.62%) |
Jan 27, 2022 | 1.610 | 1.650 | 1.610 | 1.610 | 120,414 | -0.01(-0.62%) |
Jan 26, 2022 | 1.670 | 1.670 | 1.620 | 1.620 | 148,070 | -0.03(-1.82%) |
Jan 25, 2022 | 1.620 | 1.650 | 1.590 | 1.650 | 220,511 | +0.00(+0.00%) |
Jan 24, 2022 | 1.580 | 1.660 | 1.510 | 1.650 | 622,630 | +0.03(+1.85%) |
Jan 21, 2022 | 1.700 | 1.700 | 1.590 | 1.620 | 758,349 | -0.08(-4.71%) |
Jan 20, 2022 | 1.720 | 1.720 | 1.690 | 1.700 | 593,910 | -0.01(-0.58%) |
Jan 19, 2022 | 1.670 | 1.720 | 1.670 | 1.710 | 340,669 | +0.06(+3.64%) |
Jan 18, 2022 | 1.700 | 1.700 | 1.640 | 1.650 | 479,895 | -0.07(-4.07%) |
Jan 17, 2022 | 1.670 | 1.720 | 1.640 | 1.720 | 282,949 | +0.08(+4.88%) |
Jan 14, 2022 | 1.600 | 1.660 | 1.570 | 1.640 | 780,669 | +0.05(+3.14%) |
Jan 13, 2022 | 1.630 | 1.630 | 1.530 | 1.590 | 515,769 | -0.04(-2.45%) |
Jan 12, 2022 | 1.610 | 1.660 | 1.570 | 1.630 | 584,542 | +0.03(+1.87%) |
Jan 11, 2022 | 1.580 | 1.620 | 1.550 | 1.600 | 520,965 | +0.02(+1.27%) |
Jan 10, 2022 | 1.510 | 1.580 | 1.460 | 1.580 | 515,221 | +0.07(+4.64%) |
Jan 07, 2022 | 1.500 | 1.530 | 1.490 | 1.510 | 239,279 | +0.01(+0.67%) |
Jan 06, 2022 | 1.460 | 1.520 | 1.420 | 1.500 | 288,473 | +0.04(+2.74%) |
Jan 05, 2022 | 1.500 | 1.520 | 1.450 | 1.460 | 339,887 | -0.06(-3.95%) |
Jan 04, 2022 | 1.460 | 1.520 | 1.450 | 1.520 | 729,458 | +0.06(+4.11%) |
Dec 31, 2021 | 1.460 | 1.460 | 1.460 | 0 | +0.04(+2.82%) | |
Dec 30, 2021 | 1.430 | 1.450 | 1.410 | 1.420 | 335,378 | -0.01(-0.70%) |
Dec 29, 2021 | 1.440 | 1.440 | 1.400 | 1.430 | 407,020 | -0.02(-1.38%) |
Dec 24, 2021 | 1.450 | 1.450 | 1.450 | 0 | +0.05(+3.57%) | |
Dec 23, 2021 | 1.400 | 1.400 | 1.390 | 1.400 | 203,933 | +0.00(+0.00%) |
Dec 22, 2021 | 1.400 | 1.400 | 1.370 | 1.400 | 841,608 | +0.03(+2.19%) |
Dec 21, 2021 | 1.400 | 1.400 | 1.340 | 1.370 | 923,899 | +0.07(+5.38%) |
Dec 20, 2021 | 1.260 | 1.300 | 1.240 | 1.300 | 192,171 | +0.02(+1.56%) |
Dec 17, 2021 | 1.270 | 1.290 | 1.260 | 1.280 | 238,214 | +0.00(+0.00%) |
Dec 16, 2021 | 1.300 | 1.300 | 1.270 | 1.280 | 223,298 | +0.01(+0.79%) |
Dec 15, 2021 | 1.290 | 1.290 | 1.230 | 1.270 | 552,940 | -0.03(-2.31%) |
Dec 14, 2021 | 1.320 | 1.320 | 1.290 | 1.300 | 217,049 | -0.01(-0.76%) |
Dec 13, 2021 | 1.330 | 1.350 | 1.310 | 1.310 | 363,942 | +0.00(+0.00%) |
Dec 10, 2021 | 1.330 | 1.330 | 1.300 | 1.310 | 148,389 | -0.02(-1.50%) |
Dec 09, 2021 | 1.310 | 1.340 | 1.310 | 1.330 | 213,697 | +0.00(+0.00%) |
Dec 08, 2021 | 1.290 | 1.340 | 1.290 | 1.330 | 265,755 | +0.03(+2.31%) |
Dec 07, 2021 | 1.300 | 1.330 | 1.290 | 1.300 | 382,612 | +0.01(+0.78%) |
Dec 06, 2021 | 1.300 | 1.310 | 1.270 | 1.290 | 279,126 | -0.01(-0.77%) |
Dec 03, 2021 | 1.270 | 1.300 | 1.270 | 1.300 | 209,891 | +0.03(+2.36%) |
Dec 02, 2021 | 1.280 | 1.280 | 1.240 | 1.270 | 192,709 | +0.02(+1.60%) |
Dec 01, 2021 | 1.310 | 1.310 | 1.230 | 1.250 | 199,723 | -0.02(-1.57%) |
Nov 30, 2021 | 1.250 | 1.300 | 1.240 | 1.270 | 204,784 | -0.01(-0.78%) |
Nov 29, 2021 | 1.260 | 1.300 | 1.260 | 1.280 | 184,546 | +0.03(+2.40%) |
Nov 26, 2021 | 1.280 | 1.280 | 1.230 | 1.250 | 320,437 | -0.05(-3.85%) |
Nov 25, 2021 | 1.310 | 1.320 | 1.290 | 1.300 | 371,049 | +0.00(+0.00%) |
Nov 24, 2021 | 1.330 | 1.340 | 1.300 | 1.300 | 322,683 | -0.03(-2.26%) |
Nov 23, 2021 | 1.340 | 1.350 | 1.330 | 1.330 | 184,074 | -0.02(-1.48%) |
Nov 22, 2021 | 1.350 | 1.370 | 1.340 | 1.350 | 284,899 | +0.01(+0.75%) |
Nov 19, 2021 | 1.350 | 1.350 | 1.330 | 1.340 | 390,941 | +0.00(+0.00%) |
Nov 18, 2021 | 1.360 | 1.340 | 1.330 | 1.340 | 298,487 | -0.01(-0.74%) |
Nov 17, 2021 | 1.350 | 1.360 | 1.340 | 1.350 | 223,441 | +0.00(+0.00%) |
Nov 16, 2021 | 1.350 | 1.350 | 1.340 | 1.350 | 327,949 | +0.01(+0.75%) |
Nov 15, 2021 | 1.370 | 1.370 | 1.330 | 1.340 | 710,641 | +0.00(+0.00%) |
Nov 12, 2021 | 1.340 | 1.370 | 1.330 | 1.340 | 477,957 | +0.00(+0.00%) |
Nov 11, 2021 | 1.310 | 1.360 | 1.310 | 1.340 | 535,073 | +0.03(+2.29%) |
Nov 10, 2021 | 1.310 | 1.310 | 242,546 | +0.01(+0.77%) | ||
Nov 09, 2021 | 1.300 | 1.320 | 1.300 | 1.300 | 338,527 | +0.00(+0.00%) |
Nov 08, 2021 | 1.320 | 1.320 | 1.290 | 1.300 | 1,058,475 | -0.02(-1.52%) |
Nov 05, 2021 | 1.340 | 1.340 | 1.280 | 1.320 | 1,294,963 | -0.02(-1.49%) |
Nov 04, 2021 | 1.350 | 1.360 | 1.340 | 1.340 | 129,351 | +0.01(+0.75%) |
Nov 03, 2021 | 1.360 | 1.360 | 1.310 | 1.330 | 593,830 | +0.00(+0.00%) |
Nov 02, 2021 | 1.360 | 1.360 | 1.310 | 1.330 | 273,713 | -0.04(-2.92%) |