Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.030 | 1.100 | 1.070 | 5,789,638 | +0.03(+2.88%) | |
Jan 28, 2022 | 1.030 | 1.040 | 0.9705 | 1.040 | 4,984,209 | +0.01(+0.97%) |
Jan 27, 2022 | 1.090 | 1.100 | 1.010 | 1.030 | 8,735,743 | -0.03(-2.83%) |
Jan 26, 2022 | 1.010 | 1.140 | 1.010 | 1.060 | 10,842,249 | +0.07(+7.07%) |
Jan 25, 2022 | 0.9800 | 1.070 | 0.9578 | 0.9900 | 8,008,134 | -0.02(-1.98%) |
Jan 24, 2022 | 0.9200 | 1.030 | 0.9025 | 1.010 | 11,177,059 | +0.04(+4.09%) |
Jan 21, 2022 | 1.020 | 1.060 | 0.9700 | 0.9703 | 7,947,958 | -0.06(-5.80%) |
Jan 20, 2022 | 0.9900 | 1.120 | 0.9900 | 1.030 | 9,487,269 | +0.05(+4.58%) |
Jan 19, 2022 | 0.9900 | 1.020 | 0.9300 | 0.9849 | 8,447,066 | -0.00(-0.06%) |
Jan 18, 2022 | 1.010 | 1.030 | 0.9850 | 0.9855 | 6,138,203 | -0.05(-5.24%) |
Jan 14, 2022 | 1.040 | 0 | +0.03(+2.97%) | |||
Jan 13, 2022 | 1.070 | 1.080 | 1.010 | 1.010 | 5,353,657 | -0.05(-4.72%) |
Jan 12, 2022 | 1.100 | 1.130 | 1.060 | 1.060 | 4,835,504 | -0.04(-3.64%) |
Jan 11, 2022 | 1.060 | 1.120 | 1.060 | 1.100 | 2,969,346 | +0.02(+1.85%) |
Jan 10, 2022 | 1.080 | 1.080 | 1.021 | 1.080 | 5,117,664 | +0.01(+0.93%) |
Jan 07, 2022 | 1.050 | 1.110 | 1.050 | 1.070 | 4,858,721 | +0.01(+0.94%) |
Jan 06, 2022 | 1.070 | 1.110 | 1.020 | 1.060 | 6,273,644 | -0.01(-0.93%) |
Jan 05, 2022 | 1.140 | 1.170 | 1.060 | 1.070 | 7,407,587 | -0.09(-7.76%) |
Jan 04, 2022 | 1.160 | 1.170 | 1.130 | 1.160 | 4,049,413 | +0.02(+1.75%) |
Jan 03, 2022 | 1.200 | 1.200 | 1.140 | 1.140 | 7,798,509 | -0.02(-1.72%) |
Dec 31, 2021 | 1.170 | 1.200 | 1.150 | 1.160 | 5,752,050 | +0.01(+0.87%) |
Dec 30, 2021 | 1.160 | 1.200 | 1.150 | 1.150 | 4,931,681 | -0.02(-1.71%) |
Dec 29, 2021 | 1.200 | 1.200 | 1.140 | 1.170 | 7,449,478 | -0.03(-2.50%) |
Dec 28, 2021 | 1.240 | 1.248 | 1.180 | 1.200 | 6,902,773 | -0.05(-4.00%) |
Dec 27, 2021 | 1.230 | 1.290 | 1.220 | 1.250 | 5,642,980 | +0.00(+0.00%) |
Dec 23, 2021 | 1.210 | 1.270 | 1.190 | 1.250 | 4,594,712 | +0.03(+2.46%) |
Dec 22, 2021 | 1.230 | 1.250 | 1.205 | 1.220 | 3,218,401 | -0.03(-2.40%) |
Dec 21, 2021 | 1.210 | 1.270 | 1.210 | 1.250 | 4,512,985 | +0.05(+4.17%) |
Dec 20, 2021 | 1.240 | 1.250 | 1.150 | 1.200 | 7,167,098 | -0.08(-6.25%) |
Dec 17, 2021 | 1.250 | 1.290 | 1.190 | 1.280 | 11,002,228 | +0.06(+4.92%) |
Dec 16, 2021 | 1.300 | 1.310 | 1.200 | 1.220 | 9,668,533 | -0.10(-7.58%) |
Dec 15, 2021 | 1.290 | 1.330 | 1.220 | 1.320 | 8,668,114 | +0.04(+3.13%) |
Dec 14, 2021 | 1.250 | 1.290 | 1.200 | 1.280 | 11,916,134 | +0.02(+1.59%) |
Dec 13, 2021 | 1.300 | 1.330 | 1.220 | 1.260 | 6,026,459 | -0.04(-3.08%) |
Dec 10, 2021 | 1.340 | 1.360 | 1.280 | 1.300 | 4,348,400 | -0.02(-1.52%) |
Dec 09, 2021 | 1.380 | 1.410 | 1.310 | 1.320 | 7,273,175 | -0.06(-4.35%) |
Dec 08, 2021 | 1.350 | 1.410 | 1.310 | 1.380 | 5,380,801 | +0.06(+4.55%) |
Dec 07, 2021 | 1.300 | 1.420 | 1.280 | 1.320 | 17,658,080 | +0.09(+7.32%) |
Dec 06, 2021 | 1.290 | 1.300 | 1.190 | 1.230 | 13,406,838 | -0.09(-6.82%) |
Dec 03, 2021 | 1.390 | 1.390 | 1.290 | 1.320 | 8,312,625 | -0.08(-5.71%) |
Dec 02, 2021 | 1.340 | 1.410 | 1.300 | 1.400 | 6,056,139 | +0.08(+6.06%) |
Dec 01, 2021 | 1.420 | 1.450 | 1.310 | 1.320 | 8,852,519 | -0.07(-5.04%) |
Nov 30, 2021 | 1.390 | 1.430 | 1.310 | 1.390 | 12,671,445 | -0.02(-1.42%) |
Nov 29, 2021 | 1.480 | 1.480 | 1.355 | 1.410 | 7,304,390 | -0.02(-1.40%) |
Nov 26, 2021 | 1.430 | 1.450 | 1.390 | 1.430 | 5,167,984 | -0.07(-4.67%) |
Nov 24, 2021 | 1.420 | 1.500 | 1.400 | 1.500 | 4,664,473 | +0.05(+3.45%) |
Nov 23, 2021 | 1.440 | 1.480 | 1.400 | 1.450 | 6,139,378 | +0.01(+0.69%) |
Nov 22, 2021 | 1.600 | 1.600 | 1.430 | 1.440 | 10,421,490 | -0.11(-7.10%) |
Nov 19, 2021 | 1.520 | 1.590 | 1.512 | 1.550 | 5,060,335 | +0.04(+2.65%) |
Nov 18, 2021 | 1.560 | 1.590 | 1.500 | 1.510 | 8,366,736 | -0.05(-3.21%) |
Nov 17, 2021 | 1.570 | 1.605 | 1.550 | 1.560 | 6,083,112 | -0.02(-1.27%) |
Nov 16, 2021 | 1.600 | 1.602 | 1.570 | 1.580 | 6,018,129 | -0.02(-1.25%) |
Nov 15, 2021 | 1.660 | 1.670 | 1.570 | 1.600 | 5,814,888 | -0.06(-3.61%) |
Nov 12, 2021 | 1.640 | 1.660 | 1.600 | 1.660 | 6,136,590 | +0.03(+1.84%) |
Nov 11, 2021 | 1.610 | 1.635 | 1.570 | 1.630 | 6,000,061 | -0.04(-2.40%) |
Nov 10, 2021 | 1.700 | 1.670 | 12,428,980 | -0.07(-4.02%) | ||
Nov 09, 2021 | 1.650 | 1.750 | 1.600 | 1.740 | 12,151,647 | +0.09(+5.45%) |
Nov 08, 2021 | 1.670 | 1.680 | 1.630 | 1.650 | 8,715,180 | -0.02(-1.20%) |
Nov 05, 2021 | 1.630 | 1.675 | 1.580 | 1.670 | 13,117,120 | -0.02(-1.18%) |
Nov 04, 2021 | 1.650 | 1.700 | 1.630 | 1.690 | 6,680,932 | +0.04(+2.42%) |
Nov 03, 2021 | 1.660 | 1.720 | 1.620 | 1.650 | 8,280,597 | -0.03(-1.79%) |
Nov 02, 2021 | 1.680 | 1.680 | 1.620 | 1.680 | 7,359,462 | +0.01(+0.60%) |