Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.5600 | 0.5954 | 586,204 | +0.03(+6.13%) | ||
Jan 28, 2022 | 0.5200 | 0.6100 | 0.5200 | 0.5610 | 290,865 | +0.01(+1.06%) |
Jan 27, 2022 | 0.6321 | 0.6495 | 0.5500 | 0.5551 | 206,303 | -0.08(-13.27%) |
Jan 26, 2022 | 0.6400 | 0.6500 | 0.5900 | 0.6400 | 148,710 | +0.02(+2.40%) |
Jan 25, 2022 | 0.6200 | 0.6300 | 0.5750 | 0.6250 | 234,894 | +0.04(+5.93%) |
Jan 24, 2022 | 0.6400 | 0.6410 | 0.5400 | 0.5900 | 445,019 | -0.05(-7.96%) |
Jan 21, 2022 | 0.6889 | 0.6998 | 0.6400 | 0.6410 | 317,590 | -0.07(-9.64%) |
Jan 20, 2022 | 0.7150 | 0.7200 | 0.6700 | 0.7094 | 168,914 | -0.01(-1.25%) |
Jan 19, 2022 | 0.6950 | 0.7188 | 0.6400 | 0.7184 | 414,821 | +0.03(+4.12%) |
Jan 18, 2022 | 0.7100 | 0.7100 | 0.6800 | 0.6900 | 227,644 | -0.03(-4.80%) |
Jan 14, 2022 | 0.7248 | 0 | +0.01(+2.10%) | |||
Jan 13, 2022 | 0.8000 | 0.8000 | 0.7000 | 0.7099 | 307,975 | -0.07(-8.74%) |
Jan 12, 2022 | 0.7400 | 0.7800 | 0.7200 | 0.7779 | 402,906 | +0.01(+1.29%) |
Jan 11, 2022 | 0.7700 | 0.7840 | 0.7205 | 0.7680 | 550,381 | -0.01(-0.71%) |
Jan 10, 2022 | 0.7300 | 0.7950 | 0.7060 | 0.7735 | 1,220,143 | -0.00(-0.58%) |
Jan 07, 2022 | 0.6943 | 0.7899 | 0.6870 | 0.7780 | 2,712,718 | +0.01(+1.93%) |
Jan 06, 2022 | 0.7601 | 1.080 | 0.7100 | 0.7633 | 22,656,070 | +0.15(+24.11%) |
Jan 05, 2022 | 0.6900 | 0.6934 | 0.6117 | 0.6150 | 271,630 | -0.08(-11.22%) |
Jan 04, 2022 | 0.7400 | 0.7443 | 0.6850 | 0.6927 | 257,097 | -0.03(-4.46%) |
Jan 03, 2022 | 0.7890 | 0.7900 | 0.7141 | 0.7250 | 260,379 | -0.02(-2.72%) |
Dec 31, 2021 | 0.7400 | 0.8189 | 0.7020 | 0.7453 | 797,803 | +0.03(+3.51%) |
Dec 30, 2021 | 0.7100 | 0.7390 | 0.6811 | 0.7200 | 350,887 | +0.01(+1.41%) |
Dec 29, 2021 | 0.7600 | 0.7600 | 0.7000 | 0.7100 | 270,039 | -0.03(-3.40%) |
Dec 28, 2021 | 0.7946 | 0.8050 | 0.7350 | 0.7350 | 397,987 | -0.06(-7.55%) |
Dec 27, 2021 | 0.8200 | 0.8500 | 0.7850 | 0.7950 | 520,298 | -0.04(-5.36%) |
Dec 23, 2021 | 0.8400 | 0.8599 | 0.8200 | 0.8400 | 254,596 | +0.01(+0.60%) |
Dec 22, 2021 | 0.8900 | 0.9300 | 0.8200 | 0.8350 | 732,917 | -0.06(-6.18%) |
Dec 21, 2021 | 0.8900 | 0.9280 | 0.8751 | 0.8900 | 129,132 | -0.00(-0.34%) |
Dec 20, 2021 | 0.8700 | 0.9177 | 0.8500 | 0.8930 | 163,268 | +0.01(+0.90%) |
Dec 17, 2021 | 0.9100 | 0.9400 | 0.8610 | 0.8850 | 210,144 | -0.03(-2.75%) |
Dec 16, 2021 | 0.9700 | 0.9890 | 0.8860 | 0.9100 | 196,165 | -0.04(-4.21%) |
Dec 15, 2021 | 0.8925 | 0.9696 | 0.8591 | 0.9500 | 463,656 | +0.05(+5.91%) |
Dec 14, 2021 | 0.9500 | 0.9700 | 0.8700 | 0.8970 | 618,698 | -0.07(-7.53%) |
Dec 13, 2021 | 1.040 | 1.080 | 0.9500 | 0.9700 | 457,521 | -0.05(-4.90%) |
Dec 10, 2021 | 1.040 | 1.070 | 1.010 | 1.020 | 313,998 | -0.02(-1.92%) |
Dec 09, 2021 | 1.080 | 1.130 | 1.040 | 1.040 | 263,249 | -0.07(-6.31%) |
Dec 08, 2021 | 1.100 | 1.140 | 1.049 | 1.110 | 259,602 | +0.06(+5.71%) |
Dec 07, 2021 | 1.150 | 1.150 | 1.040 | 1.050 | 407,913 | +0.04(+3.96%) |
Dec 06, 2021 | 1.030 | 1.050 | 0.9662 | 1.010 | 488,190 | -0.02(-1.94%) |
Dec 03, 2021 | 1.050 | 1.060 | 0.9750 | 1.030 | 368,230 | -0.01(-0.96%) |
Dec 02, 2021 | 1.070 | 1.150 | 1.010 | 1.040 | 755,986 | -0.08(-7.14%) |
Dec 01, 2021 | 1.200 | 1.230 | 1.110 | 1.120 | 393,359 | -0.07(-5.88%) |
Nov 30, 2021 | 1.230 | 1.300 | 1.160 | 1.190 | 735,161 | -0.11(-8.46%) |
Nov 29, 2021 | 1.350 | 1.390 | 1.240 | 1.300 | 754,969 | +0.08(+6.56%) |
Nov 26, 2021 | 1.280 | 1.290 | 1.210 | 1.220 | 300,545 | -0.06(-4.69%) |
Nov 24, 2021 | 1.270 | 1.310 | 1.250 | 1.280 | 378,891 | +0.01(+0.79%) |
Nov 23, 2021 | 1.430 | 1.430 | 1.260 | 1.270 | 554,065 | -0.06(-4.51%) |
Nov 22, 2021 | 1.470 | 1.510 | 1.310 | 1.330 | 569,385 | -0.14(-9.52%) |
Nov 19, 2021 | 1.550 | 1.574 | 1.470 | 1.470 | 377,288 | -0.06(-3.92%) |
Nov 18, 2021 | 1.600 | 1.570 | 1.530 | 1.530 | 408,452 | -0.03(-1.92%) |
Nov 17, 2021 | 1.680 | 1.750 | 1.530 | 1.560 | 1,253,822 | -0.09(-5.45%) |
Nov 16, 2021 | 1.770 | 1.770 | 1.630 | 1.650 | 580,550 | -0.12(-6.78%) |
Nov 15, 2021 | 1.750 | 1.790 | 1.711 | 1.770 | 287,786 | -0.01(-0.56%) |
Nov 12, 2021 | 1.780 | 1.810 | 1.690 | 1.780 | 544,153 | -0.06(-3.26%) |
Nov 11, 2021 | 1.610 | 1.859 | 1.560 | 1.840 | 2,443,992 | +0.26(+16.46%) |
Nov 10, 2021 | 1.600 | 1.580 | 753,872 | -0.07(-4.24%) | ||
Nov 09, 2021 | 1.710 | 1.710 | 1.610 | 1.650 | 696,356 | -0.06(-3.51%) |
Nov 08, 2021 | 1.650 | 1.720 | 1.640 | 1.710 | 624,817 | +0.02(+1.18%) |
Nov 05, 2021 | 1.760 | 1.760 | 1.660 | 1.690 | 901,012 | -0.07(-3.98%) |
Nov 04, 2021 | 1.800 | 1.829 | 1.750 | 1.760 | 834,377 | -0.05(-2.76%) |
Nov 03, 2021 | 1.810 | 1.850 | 1.760 | 1.810 | 936,076 | -0.02(-1.09%) |
Nov 02, 2021 | 1.820 | 1.940 | 1.760 | 1.830 | 1,363,810 | -0.03(-1.61%) |
Nov 01, 2021 | 1.930 | 1.820 | 1.812 | 1.860 | 1,756,357 | -0.01(-0.53%) |
Oct 29, 2021 | 1.730 | 2.070 | 1.700 | 1.870 | 6,329,785 | +0.11(+6.25%) |
Oct 28, 2021 | 1.740 | 1.870 | 1.640 | 1.760 | 3,974,346 | -0.08(-4.35%) |
Oct 27, 2021 | 2.790 | 2.960 | 1.710 | 1.840 | 97,405,320 | +0.32(+21.05%) |
Oct 26, 2021 | 1.610 | 1.520 | 1,538,371 | -0.05(-3.18%) | ||
Oct 25, 2021 | 1.590 | 1.720 | 1.530 | 1.570 | 2,396,094 | +0.01(+0.64%) |
Oct 22, 2021 | 1.590 | 1.680 | 1.460 | 1.560 | 3,435,466 | -0.19(-10.86%) |
Oct 21, 2021 | 1.850 | 1.960 | 1.650 | 1.750 | 4,929,125 | -0.21(-10.71%) |
Oct 20, 2021 | 2.040 | 2.120 | 1.800 | 1.960 | 17,258,192 | -0.29(-12.89%) |
Oct 19, 2021 | 1.870 | 2.750 | 1.870 | 2.250 | 153,832,032 | +0.64(+39.75%) |
Oct 18, 2021 | 1.340 | 1.690 | 1.275 | 1.610 | 6,154,635 | +0.25(+18.38%) |
Oct 15, 2021 | 1.350 | 1.360 | 1.310 | 1.360 | 269,126 | -0.02(-1.45%) |
Oct 14, 2021 | 1.420 | 1.424 | 1.260 | 1.380 | 852,737 | +0.02(+1.47%) |
Oct 13, 2021 | 1.260 | 1.490 | 1.250 | 1.360 | 4,247,138 | +0.13(+10.57%) |
Oct 12, 2021 | 1.260 | 1.260 | 1.220 | 1.230 | 270,196 | -0.01(-0.81%) |
Oct 11, 2021 | 1.260 | 1.300 | 1.230 | 1.240 | 268,889 | -0.05(-3.88%) |
Oct 08, 2021 | 1.310 | 1.310 | 1.210 | 1.290 | 307,483 | -0.02(-1.53%) |
Oct 07, 2021 | 1.360 | 1.420 | 1.280 | 1.310 | 729,963 | -0.08(-5.76%) |
Oct 06, 2021 | 1.350 | 1.458 | 1.300 | 1.390 | 647,922 | +0.05(+3.73%) |
Oct 05, 2021 | 1.390 | 1.400 | 1.319 | 1.340 | 552,683 | +0.00(+0.00%) |
Oct 04, 2021 | 1.300 | 1.350 | 1.250 | 1.340 | 481,711 | +0.03(+2.29%) |
Oct 01, 2021 | 1.380 | 1.380 | 1.210 | 1.310 | 1,695,908 | -0.06(-4.38%) |
Sep 30, 2021 | 1.410 | 1.429 | 1.310 | 1.370 | 5,069,583 | -0.54(-28.27%) |
Sep 29, 2021 | 1.770 | 1.910 | 1.760 | 1.910 | 774,186 | +0.16(+9.14%) |
Sep 28, 2021 | 1.870 | 1.897 | 1.720 | 1.750 | 230,643 | -0.12(-6.42%) |
Sep 27, 2021 | 2.040 | 2.040 | 1.806 | 1.870 | 388,561 | -0.11(-5.56%) |
Sep 24, 2021 | 2.040 | 2.070 | 1.980 | 1.980 | 170,474 | -0.04(-1.98%) |
Sep 23, 2021 | 2.190 | 2.190 | 2.000 | 2.020 | 289,998 | -0.22(-9.82%) |
Sep 22, 2021 | 2.030 | 2.250 | 2.010 | 2.240 | 387,411 | +0.24(+12.00%) |
Sep 21, 2021 | 2.250 | 2.250 | 1.950 | 2.000 | 324,824 | -0.17(-7.83%) |
Sep 20, 2021 | 2.510 | 2.511 | 2.170 | 2.170 | 444,561 | -0.45(-17.18%) |
Sep 17, 2021 | 2.650 | 2.850 | 2.610 | 2.620 | 306,413 | -0.20(-7.09%) |
Sep 16, 2021 | 2.500 | 2.850 | 2.320 | 2.820 | 801,298 | +0.21(+8.05%) |
Sep 15, 2021 | 2.800 | 2.800 | 2.410 | 2.610 | 1,901,766 | -1.90(-42.13%) |
Sep 14, 2021 | 4.980 | 5.139 | 4.450 | 4.510 | 463,379 | -0.58(-11.39%) |
Sep 13, 2021 | 5.400 | 5.500 | 4.910 | 5.090 | 473,142 | -0.39(-7.12%) |
Sep 10, 2021 | 7.710 | 8.000 | 5.260 | 5.480 | 2,687,116 | -4.18(-43.27%) |
Sep 09, 2021 | 8.310 | 13.38 | 8.010 | 9.660 | 733,839 | +1.66(+20.75%) |
Sep 08, 2021 | 7.460 | 8.469 | 7.000 | 8.000 | 62,617 | +0.54(+7.24%) |
Sep 07, 2021 | 5.830 | 8.790 | 5.820 | 7.460 | 260,503 | +1.75(+30.63%) |
Sep 03, 2021 | 5.765 | 5.850 | 5.610 | 5.711 | 10,745 | -0.06(-1.03%) |
Sep 02, 2021 | 5.700 | 5.829 | 5.690 | 5.770 | 11,156 | +0.09(+1.58%) |
Sep 01, 2021 | 5.650 | 5.840 | 5.650 | 5.680 | 9,898 | +0.03(+0.53%) |
Aug 31, 2021 | 5.590 | 5.900 | 5.590 | 5.650 | 11,551 | +0.05(+0.89%) |
Aug 30, 2021 | 5.720 | 5.718 | 5.560 | 5.600 | 4,335 | -0.09(-1.58%) |
Aug 27, 2021 | 5.775 | 5.775 | 5.550 | 5.690 | 13,457 | -0.11(-1.90%) |
Aug 26, 2021 | 5.970 | 5.970 | 5.650 | 5.800 | 14,569 | +0.20(+3.57%) |
Aug 25, 2021 | 5.700 | 5.700 | 5.600 | 5.600 | 5,682 | -0.14(-2.44%) |
Aug 24, 2021 | 5.700 | 5.750 | 5.700 | 5.740 | 2,989 | +0.24(+4.36%) |
Aug 23, 2021 | 5.820 | 5.973 | 5.500 | 5.500 | 6,314 | -0.29(-5.01%) |
Aug 20, 2021 | 5.770 | 5.900 | 5.720 | 5.790 | 6,766 | +0.02(+0.35%) |
Aug 19, 2021 | 6.013 | 6.090 | 5.770 | 5.770 | 9,617 | -0.23(-3.83%) |
Aug 18, 2021 | 5.700 | 6.250 | 5.415 | 6.000 | 15,018 | +0.42(+7.53%) |
Aug 17, 2021 | 5.900 | 5.940 | 5.500 | 5.580 | 14,132 | -0.36(-6.06%) |
Aug 16, 2021 | 6.000 | 6.040 | 5.735 | 5.940 | 15,683 | -0.06(-1.00%) |
Aug 13, 2021 | 6.160 | 6.350 | 5.960 | 6.000 | 7,942 | -0.12(-1.96%) |
Aug 12, 2021 | 6.074 | 6.450 | 6.074 | 6.120 | 14,971 | +0.16(+2.68%) |
Aug 11, 2021 | 6.500 | 6.800 | 5.900 | 5.960 | 34,359 | -0.22(-3.56%) |
Aug 10, 2021 | 6.410 | 6.512 | 6.180 | 6.180 | 12,725 | -0.07(-1.12%) |
Aug 09, 2021 | 6.820 | 7.090 | 6.020 | 6.250 | 16,729 | -0.09(-1.34%) |
Aug 06, 2021 | 7.500 | 7.500 | 6.110 | 6.335 | 29,374 | -0.30(-4.59%) |
Aug 05, 2021 | 6.100 | 6.640 | 5.475 | 6.640 | 38,436 | +1.18(+21.61%) |
Aug 04, 2021 | 6.450 | 6.500 | 5.400 | 5.460 | 33,697 | -0.96(-14.95%) |
Aug 03, 2021 | 6.850 | 7.000 | 6.400 | 6.420 | 19,920 | -0.48(-6.96%) |
Aug 02, 2021 | 8.000 | 8.000 | 6.670 | 6.900 | 24,474 | -1.25(-15.34%) |
Jul 30, 2021 | 8.843 | 8.920 | 7.784 | 8.150 | 9,288 | -0.65(-7.39%) |