Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.192 | 1.250 | 1.231 | 60,335 | +0.03(+2.44%) | |
Jan 28, 2022 | 1.192 | 1.202 | 1.172 | 1.202 | 44,576 | +0.03(+2.50%) |
Jan 27, 2022 | 1.202 | 1.210 | 1.172 | 1.172 | 38,780 | -0.01(-0.83%) |
Jan 26, 2022 | 1.221 | 1.221 | 1.162 | 1.182 | 84,791 | -0.00(-0.21%) |
Jan 25, 2022 | 1.143 | 1.202 | 1.143 | 1.185 | 57,602 | +0.02(+1.90%) |
Jan 24, 2022 | 1.221 | 1.221 | 1.143 | 1.162 | 196,116 | -0.06(-4.80%) |
Jan 21, 2022 | 1.338 | 1.338 | 1.221 | 1.221 | 174,931 | -0.11(-8.51%) |
Jan 20, 2022 | 1.299 | 1.353 | 1.299 | 1.335 | 230,399 | +0.04(+3.47%) |
Jan 19, 2022 | 1.272 | 1.308 | 1.263 | 1.290 | 151,314 | +0.03(+2.13%) |
Jan 18, 2022 | 1.254 | 1.272 | 1.218 | 1.263 | 220,485 | +0.04(+3.68%) |
Jan 14, 2022 | 1.218 | 0 | +0.02(+1.49%) | |||
Jan 13, 2022 | 1.173 | 1.209 | 1.173 | 1.200 | 134,099 | +0.00(+0.00%) |
Jan 12, 2022 | 1.182 | 1.209 | 1.173 | 1.200 | 38,669 | +0.05(+4.69%) |
Jan 11, 2022 | 1.129 | 1.173 | 1.129 | 1.147 | 65,884 | +0.02(+1.59%) |
Jan 10, 2022 | 1.120 | 1.147 | 1.111 | 1.129 | 188,234 | -0.08(-6.67%) |
Jan 07, 2022 | 1.120 | 1.209 | 1.120 | 1.209 | 105,894 | +0.09(+8.00%) |
Jan 06, 2022 | 1.133 | 1.155 | 1.120 | 1.120 | 84,959 | -0.01(-0.79%) |
Jan 05, 2022 | 1.191 | 1.191 | 1.120 | 1.129 | 75,127 | -0.04(-3.82%) |
Jan 04, 2022 | 1.182 | 1.218 | 1.164 | 1.173 | 93,597 | -0.05(-4.38%) |
Jan 03, 2022 | 1.236 | 1.250 | 1.209 | 1.227 | 292,242 | -0.03(-2.14%) |
Dec 31, 2021 | 1.227 | 1.260 | 1.164 | 1.254 | 22,987 | +0.03(+2.19%) |
Dec 30, 2021 | 1.164 | 1.245 | 1.164 | 1.227 | 118,943 | +0.08(+7.03%) |
Dec 29, 2021 | 1.173 | 1.191 | 1.147 | 1.147 | 88,961 | -0.04(-3.03%) |
Dec 28, 2021 | 1.209 | 1.214 | 1.157 | 1.182 | 98,676 | -0.02(-1.49%) |
Dec 27, 2021 | 1.200 | 1.231 | 1.200 | 1.200 | 102,853 | -0.05(-4.29%) |
Dec 23, 2021 | 1.353 | 1.379 | 1.209 | 1.254 | 830,060 | -0.07(-5.41%) |
Dec 22, 2021 | 1.138 | 1.478 | 1.129 | 1.326 | 2,469,683 | +0.28(+26.50%) |
Dec 21, 2021 | 1.048 | 1.084 | 1.021 | 1.048 | 98,010 | +0.00(+0.00%) |
Dec 20, 2021 | 1.093 | 1.107 | 1.048 | 1.048 | 43,333 | -0.04(-4.10%) |
Dec 17, 2021 | 1.147 | 1.155 | 1.093 | 1.093 | 176,071 | -0.06(-5.43%) |
Dec 16, 2021 | 1.182 | 1.209 | 1.147 | 1.155 | 36,211 | -0.04(-3.01%) |
Dec 15, 2021 | 1.182 | 1.227 | 1.156 | 1.191 | 64,840 | -0.01(-0.75%) |
Dec 14, 2021 | 1.236 | 1.245 | 1.182 | 1.200 | 65,846 | -0.04(-2.90%) |
Dec 13, 2021 | 1.263 | 1.281 | 1.218 | 1.236 | 49,432 | +0.00(+0.00%) |
Dec 10, 2021 | 1.245 | 1.281 | 1.236 | 1.236 | 34,594 | +0.00(+0.00%) |
Dec 09, 2021 | 1.281 | 1.281 | 1.236 | 1.236 | 38,668 | -0.03(-2.13%) |
Dec 08, 2021 | 1.272 | 1.307 | 1.245 | 1.263 | 67,260 | -0.01(-0.70%) |
Dec 07, 2021 | 1.272 | 1.317 | 1.245 | 1.272 | 74,242 | +0.07(+5.97%) |
Dec 06, 2021 | 1.218 | 1.263 | 1.200 | 1.200 | 34,402 | -0.01(-0.74%) |
Dec 03, 2021 | 1.200 | 1.263 | 1.192 | 1.209 | 104,926 | +0.02(+1.50%) |
Dec 02, 2021 | 1.173 | 1.232 | 1.164 | 1.191 | 139,740 | +0.02(+1.53%) |
Dec 01, 2021 | 1.218 | 1.258 | 1.173 | 1.173 | 148,171 | +0.01(+0.77%) |
Nov 30, 2021 | 1.290 | 1.290 | 1.164 | 1.164 | 189,232 | -0.07(-5.80%) |
Nov 29, 2021 | 1.120 | 1.281 | 1.102 | 1.236 | 454,508 | +0.13(+12.20%) |
Nov 26, 2021 | 1.111 | 1.129 | 1.075 | 1.102 | 68,780 | -0.08(-6.82%) |
Nov 24, 2021 | 1.191 | 1.209 | 1.164 | 1.182 | 42,008 | +0.02(+1.54%) |
Nov 23, 2021 | 1.138 | 1.209 | 1.138 | 1.164 | 73,817 | -0.05(-4.41%) |
Nov 22, 2021 | 1.254 | 1.263 | 1.164 | 1.218 | 89,410 | -0.01(-0.73%) |
Nov 19, 2021 | 1.254 | 1.326 | 1.218 | 1.227 | 115,703 | -0.04(-3.52%) |
Nov 18, 2021 | 1.245 | 1.281 | 1.272 | 1.272 | 76,393 | +0.02(+1.43%) |
Nov 17, 2021 | 1.406 | 1.414 | 1.254 | 1.254 | 283,284 | -0.17(-11.95%) |
Nov 16, 2021 | 1.469 | 1.514 | 1.407 | 1.424 | 162,242 | -0.14(-9.14%) |
Nov 15, 2021 | 1.567 | 1.603 | 1.559 | 1.567 | 126,333 | +0.02(+1.16%) |
Nov 12, 2021 | 1.532 | 1.585 | 1.505 | 1.550 | 208,377 | -0.02(-1.14%) |
Nov 11, 2021 | 1.514 | 1.585 | 1.514 | 1.567 | 170,043 | +0.18(+12.90%) |
Nov 10, 2021 | 1.567 | 1.388 | 1.388 | 273,196 | -0.17(-10.92%) | |
Nov 09, 2021 | 1.585 | 1.603 | 1.523 | 1.559 | 128,816 | -0.01(-0.57%) |
Nov 08, 2021 | 1.576 | 1.576 | 1.478 | 1.567 | 204,120 | +0.04(+2.94%) |
Nov 05, 2021 | 1.567 | 1.657 | 1.514 | 1.523 | 390,738 | +0.02(+1.19%) |
Nov 04, 2021 | 1.460 | 1.550 | 1.415 | 1.505 | 282,861 | +0.06(+4.35%) |
Nov 03, 2021 | 1.415 | 1.523 | 1.361 | 1.442 | 375,800 | +0.07(+5.23%) |
Nov 02, 2021 | 1.433 | 1.523 | 1.370 | 1.370 | 376,175 | -0.02(-1.29%) |