Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.210 | 1.290 | 1.230 | 48,879 | +0.03(+2.50%) | |
Jan 28, 2022 | 1.220 | 1.240 | 1.170 | 1.200 | 90,197 | -0.04(-3.23%) |
Jan 27, 2022 | 1.330 | 1.330 | 1.200 | 1.240 | 34,793 | -0.09(-6.77%) |
Jan 26, 2022 | 1.350 | 1.371 | 1.310 | 1.330 | 44,078 | -0.00(-0.01%) |
Jan 25, 2022 | 1.300 | 1.331 | 1.280 | 1.330 | 14,102 | +0.02(+1.53%) |
Jan 24, 2022 | 1.280 | 1.318 | 1.200 | 1.310 | 61,209 | +0.01(+0.39%) |
Jan 21, 2022 | 1.310 | 1.360 | 1.270 | 1.305 | 51,322 | -0.02(-1.14%) |
Jan 20, 2022 | 1.350 | 1.351 | 1.290 | 1.320 | 33,387 | -0.03(-2.22%) |
Jan 19, 2022 | 1.300 | 1.389 | 1.270 | 1.350 | 51,453 | +0.04(+3.05%) |
Jan 18, 2022 | 1.310 | 1.390 | 1.290 | 1.310 | 57,280 | -0.06(-4.38%) |
Jan 14, 2022 | 1.370 | 0 | -0.03(-2.14%) | |||
Jan 13, 2022 | 1.450 | 1.450 | 1.390 | 1.400 | 53,207 | -0.06(-3.78%) |
Jan 12, 2022 | 1.500 | 1.500 | 1.430 | 1.455 | 38,980 | -0.02(-1.69%) |
Jan 11, 2022 | 1.460 | 1.520 | 1.450 | 1.480 | 46,157 | -0.01(-0.67%) |
Jan 10, 2022 | 1.500 | 1.520 | 1.465 | 1.490 | 26,350 | -0.03(-1.97%) |
Jan 07, 2022 | 1.470 | 1.530 | 1.470 | 1.520 | 60,639 | +0.03(+2.01%) |
Jan 06, 2022 | 1.480 | 1.520 | 1.430 | 1.490 | 49,848 | +0.02(+1.36%) |
Jan 05, 2022 | 1.550 | 1.550 | 1.460 | 1.470 | 102,211 | -0.09(-5.77%) |
Jan 04, 2022 | 1.700 | 1.700 | 1.550 | 1.560 | 247,217 | -0.12(-7.14%) |
Jan 03, 2022 | 1.750 | 1.750 | 1.630 | 1.680 | 142,984 | -0.05(-2.89%) |
Dec 31, 2021 | 1.700 | 1.780 | 1.610 | 1.730 | 366,698 | +0.01(+0.58%) |
Dec 30, 2021 | 1.710 | 1.720 | 1.670 | 1.720 | 272,478 | +0.04(+2.38%) |
Dec 29, 2021 | 1.920 | 1.970 | 1.660 | 1.680 | 853,295 | -0.32(-16.00%) |
Dec 28, 2021 | 1.980 | 2.340 | 1.880 | 2.000 | 12,950,734 | +0.16(+8.70%) |
Dec 27, 2021 | 1.710 | 1.870 | 1.710 | 1.840 | 1,590,808 | +0.12(+6.98%) |
Dec 23, 2021 | 1.690 | 1.770 | 1.656 | 1.720 | 187,617 | +0.02(+1.18%) |
Dec 22, 2021 | 1.750 | 1.750 | 1.698 | 1.700 | 46,858 | -0.02(-1.16%) |
Dec 21, 2021 | 1.670 | 1.740 | 1.650 | 1.720 | 99,128 | +0.05(+2.99%) |
Dec 20, 2021 | 1.755 | 1.784 | 1.640 | 1.670 | 55,679 | -0.07(-4.02%) |
Dec 17, 2021 | 1.780 | 1.813 | 1.700 | 1.740 | 15,927 | -0.07(-3.87%) |
Dec 16, 2021 | 1.800 | 1.900 | 1.780 | 1.810 | 20,706 | -0.02(-1.09%) |
Dec 15, 2021 | 1.760 | 1.835 | 1.670 | 1.830 | 52,858 | +0.08(+4.57%) |
Dec 14, 2021 | 1.770 | 1.840 | 1.740 | 1.750 | 13,998 | -0.12(-6.42%) |
Dec 13, 2021 | 1.880 | 1.940 | 1.870 | 1.870 | 27,587 | -0.02(-1.06%) |
Dec 10, 2021 | 1.890 | 1.930 | 1.830 | 1.890 | 10,271 | +0.06(+3.28%) |
Dec 09, 2021 | 1.870 | 1.870 | 1.830 | 1.830 | 11,920 | -0.01(-0.54%) |
Dec 08, 2021 | 1.800 | 1.910 | 1.800 | 1.840 | 38,817 | +0.05(+2.79%) |
Dec 07, 2021 | 1.770 | 1.800 | 1.770 | 1.790 | 4,422 | +0.06(+3.47%) |
Dec 06, 2021 | 1.720 | 1.730 | 1.660 | 1.730 | 43,227 | -0.02(-1.14%) |
Dec 03, 2021 | 1.850 | 1.850 | 1.720 | 1.750 | 46,976 | -0.09(-4.89%) |
Dec 02, 2021 | 1.870 | 1.880 | 1.810 | 1.840 | 26,741 | +0.01(+0.55%) |
Dec 01, 2021 | 1.880 | 1.900 | 1.830 | 1.830 | 30,160 | -0.05(-2.66%) |
Nov 30, 2021 | 1.940 | 1.940 | 1.875 | 1.880 | 37,807 | -0.05(-2.59%) |
Nov 29, 2021 | 1.940 | 1.970 | 1.930 | 1.930 | 11,238 | +0.00(+0.00%) |
Nov 26, 2021 | 1.900 | 1.940 | 1.900 | 1.930 | 10,409 | -0.03(-1.53%) |
Nov 24, 2021 | 1.930 | 1.970 | 1.900 | 1.960 | 18,982 | +0.03(+1.55%) |
Nov 23, 2021 | 1.940 | 1.950 | 1.920 | 1.930 | 12,749 | -0.01(-0.52%) |
Nov 22, 2021 | 1.970 | 1.970 | 1.920 | 1.940 | 72,269 | -0.01(-0.51%) |
Nov 19, 2021 | 1.920 | 1.974 | 1.920 | 1.950 | 26,652 | +0.02(+1.04%) |
Nov 18, 2021 | 2.020 | 1.960 | 1.930 | 1.930 | 52,859 | -0.09(-4.46%) |
Nov 17, 2021 | 2.030 | 2.082 | 1.984 | 2.020 | 47,802 | -0.03(-1.46%) |
Nov 16, 2021 | 2.020 | 2.100 | 2.000 | 2.050 | 59,711 | +0.02(+0.99%) |
Nov 15, 2021 | 2.170 | 2.170 | 2.000 | 2.030 | 85,368 | -0.14(-6.45%) |
Nov 12, 2021 | 2.220 | 2.275 | 2.160 | 2.170 | 33,266 | -0.02(-0.91%) |
Nov 11, 2021 | 2.180 | 2.280 | 2.170 | 2.190 | 29,498 | +0.00(+0.00%) |
Nov 10, 2021 | 2.230 | 2.190 | 34,544 | -0.07(-3.10%) | ||
Nov 09, 2021 | 2.260 | 2.280 | 2.220 | 2.260 | 15,038 | -0.02(-0.88%) |
Nov 08, 2021 | 2.230 | 2.300 | 2.225 | 2.280 | 136,108 | +0.04(+1.79%) |
Nov 05, 2021 | 2.240 | 2.270 | 2.179 | 2.240 | 26,904 | +0.01(+0.45%) |
Nov 04, 2021 | 2.250 | 2.300 | 2.210 | 2.230 | 32,532 | -0.03(-1.33%) |
Nov 03, 2021 | 2.240 | 2.300 | 2.230 | 2.260 | 12,741 | +0.02(+0.89%) |
Nov 02, 2021 | 2.190 | 2.250 | 2.190 | 2.240 | 19,228 | +0.02(+0.90%) |