Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.287 | 1.262 | 3,558,674 | +0.02(+2.00%) | ||
Jan 28, 2022 | 1.117 | 1.250 | 1.117 | 1.238 | 7,788,437 | +0.13(+12.12%) |
Jan 27, 2022 | 1.077 | 1.114 | 1.068 | 1.104 | 1,639,698 | +0.04(+3.70%) |
Jan 26, 2022 | 1.101 | 1.114 | 1.052 | 1.064 | 1,522,188 | -0.04(-3.21%) |
Jan 25, 2022 | 1.064 | 1.101 | 1.040 | 1.100 | 1,379,613 | +0.02(+1.90%) |
Jan 24, 2022 | 1.064 | 1.089 | 0.9777 | 1.079 | 3,620,079 | -0.01(-1.28%) |
Jan 21, 2022 | 1.126 | 1.126 | 1.089 | 1.093 | 3,021,698 | -0.04(-3.74%) |
Jan 20, 2022 | 1.126 | 1.157 | 1.126 | 1.136 | 1,002,768 | +0.01(+1.28%) |
Jan 19, 2022 | 1.173 | 1.176 | 1.121 | 1.121 | 2,011,856 | -0.03(-2.58%) |
Jan 18, 2022 | 1.126 | 1.163 | 1.114 | 1.151 | 1,359,028 | +0.01(+0.98%) |
Jan 14, 2022 | 1.140 | 0 | +0.01(+1.21%) | |||
Jan 13, 2022 | 1.126 | 1.139 | 1.114 | 1.126 | 2,708,318 | -0.00(-0.33%) |
Jan 12, 2022 | 1.139 | 1.143 | 1.128 | 1.130 | 2,054,122 | -0.02(-2.04%) |
Jan 11, 2022 | 1.114 | 1.157 | 1.114 | 1.153 | 2,268,595 | +0.02(+1.52%) |
Jan 10, 2022 | 1.139 | 1.161 | 1.105 | 1.136 | 2,257,767 | -0.02(-1.92%) |
Jan 07, 2022 | 1.170 | 1.183 | 1.151 | 1.158 | 935,624 | +0.00(+0.21%) |
Jan 06, 2022 | 1.126 | 1.200 | 1.127 | 1.156 | 2,020,347 | +0.04(+3.27%) |
Jan 05, 2022 | 1.139 | 1.161 | 1.118 | 1.119 | 2,384,209 | -0.01(-1.29%) |
Jan 04, 2022 | 1.145 | 1.161 | 1.115 | 1.134 | 1,024,381 | -0.01(-0.95%) |
Jan 03, 2022 | 1.145 | 1.176 | 1.141 | 1.145 | 2,679,734 | +0.01(+0.72%) |
Dec 31, 2021 | 1.109 | 1.144 | 1.089 | 1.137 | 2,757,972 | +0.04(+4.06%) |
Dec 30, 2021 | 1.097 | 1.118 | 1.089 | 1.092 | 1,840,036 | -0.00(-0.42%) |
Dec 29, 2021 | 1.101 | 1.126 | 1.089 | 1.097 | 2,301,050 | -0.01(-0.59%) |
Dec 28, 2021 | 1.126 | 1.142 | 1.102 | 1.103 | 1,505,468 | -0.02(-2.03%) |
Dec 27, 2021 | 1.139 | 1.153 | 1.126 | 1.126 | 2,822,922 | -0.01(-1.24%) |
Dec 23, 2021 | 1.147 | 1.147 | 1.126 | 1.140 | 2,446,032 | +0.01(+0.49%) |
Dec 22, 2021 | 1.114 | 1.151 | 1.103 | 1.135 | 1,970,893 | +0.02(+1.89%) |
Dec 21, 2021 | 1.114 | 1.143 | 1.107 | 1.114 | 1,267,344 | +0.01(+1.12%) |
Dec 20, 2021 | 1.101 | 1.122 | 1.090 | 1.101 | 1,838,096 | -0.02(-2.20%) |
Dec 17, 2021 | 1.148 | 1.148 | 1.114 | 1.126 | 1,056,831 | +0.00(+0.07%) |
Dec 16, 2021 | 1.188 | 1.190 | 1.120 | 1.125 | 1,267,079 | -0.04(-3.07%) |
Dec 15, 2021 | 1.142 | 1.188 | 1.101 | 1.161 | 3,019,396 | +0.02(+1.65%) |
Dec 14, 2021 | 1.188 | 1.189 | 1.140 | 1.142 | 1,776,542 | -0.07(-5.41%) |
Dec 13, 2021 | 1.261 | 1.262 | 1.189 | 1.208 | 2,587,890 | -0.05(-4.33%) |
Dec 10, 2021 | 1.275 | 1.299 | 1.244 | 1.262 | 2,341,837 | -0.01(-0.97%) |
Dec 09, 2021 | 1.287 | 1.300 | 1.250 | 1.275 | 2,726,197 | -0.05(-3.74%) |
Dec 08, 2021 | 1.349 | 1.386 | 1.312 | 1.324 | 5,175,743 | -0.05(-3.60%) |
Dec 07, 2021 | 1.250 | 1.374 | 1.225 | 1.374 | 14,389,170 | +0.22(+19.23%) |
Dec 06, 2021 | 1.089 | 1.163 | 1.064 | 1.152 | 2,606,010 | +0.05(+4.76%) |
Dec 03, 2021 | 1.126 | 1.148 | 1.071 | 1.100 | 2,874,300 | -0.02(-1.64%) |
Dec 02, 2021 | 1.126 | 1.127 | 1.101 | 1.118 | 1,807,763 | +0.03(+2.65%) |
Dec 01, 2021 | 1.176 | 1.182 | 1.089 | 1.089 | 2,683,391 | -0.09(-7.35%) |
Nov 30, 2021 | 1.188 | 1.200 | 1.120 | 1.176 | 3,184,608 | -0.01(-0.92%) |
Nov 29, 2021 | 1.157 | 1.188 | 1.145 | 1.187 | 2,291,505 | +0.04(+3.66%) |
Nov 26, 2021 | 1.138 | 1.145 | 1.114 | 1.145 | 1,927,424 | -0.02(-1.61%) |
Nov 24, 2021 | 1.137 | 1.179 | 1.126 | 1.163 | 1,964,500 | +0.02(+2.06%) |
Nov 23, 2021 | 1.155 | 1.175 | 1.131 | 1.140 | 1,618,596 | -0.01(-0.98%) |
Nov 22, 2021 | 1.176 | 1.198 | 1.129 | 1.151 | 2,340,866 | -0.01(-1.06%) |
Nov 19, 2021 | 1.199 | 1.199 | 1.157 | 1.163 | 1,889,952 | -0.00(-0.13%) |
Nov 18, 2021 | 1.188 | 1.171 | 1.162 | 1.165 | 2,148,478 | +0.00(+0.04%) |
Nov 17, 2021 | 1.213 | 1.213 | 1.157 | 1.164 | 2,804,802 | -0.05(-3.99%) |
Nov 16, 2021 | 1.225 | 1.250 | 1.143 | 1.213 | 6,535,730 | -0.04(-2.97%) |
Nov 15, 2021 | 1.300 | 1.312 | 1.215 | 1.250 | 8,018,375 | -0.04(-2.88%) |
Nov 12, 2021 | 1.300 | 1.300 | 1.275 | 1.287 | 1,956,185 | -0.01(-0.95%) |
Nov 11, 2021 | 1.312 | 1.324 | 1.287 | 1.300 | 2,860,950 | -0.01(-0.94%) |
Nov 10, 2021 | 1.324 | 1.312 | 3,263,516 | -0.02(-1.85%) | ||
Nov 09, 2021 | 1.349 | 1.386 | 1.306 | 1.337 | 3,344,482 | +0.00(+0.00%) |
Nov 08, 2021 | 1.361 | 1.361 | 1.324 | 1.337 | 2,140,084 | -0.01(-0.92%) |
Nov 05, 2021 | 1.324 | 1.349 | 1.312 | 1.349 | 3,678,213 | +0.01(+0.93%) |
Nov 04, 2021 | 1.349 | 1.374 | 1.324 | 1.337 | 3,431,159 | -0.02(-1.82%) |
Nov 03, 2021 | 1.374 | 1.374 | 1.324 | 1.361 | 3,738,633 | +0.02(+1.85%) |
Nov 02, 2021 | 1.436 | 1.436 | 1.337 | 1.337 | 6,729,288 | -0.06(-4.42%) |