Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.9555 | 1.020 | 430,839 | +0.06(+6.25%) | ||
Jan 28, 2022 | 0.9402 | 0.9850 | 0.9000 | 0.9600 | 1,141,498 | +0.02(+1.67%) |
Jan 27, 2022 | 1.030 | 1.030 | 0.9301 | 0.9442 | 936,220 | -0.07(-6.51%) |
Jan 26, 2022 | 1.110 | 1.120 | 1.002 | 1.010 | 772,121 | -0.06(-5.61%) |
Jan 25, 2022 | 1.030 | 1.100 | 1.000 | 1.070 | 605,917 | +0.04(+3.88%) |
Jan 24, 2022 | 1.000 | 1.050 | 0.9002 | 1.030 | 1,233,519 | +0.03(+3.00%) |
Jan 21, 2022 | 1.050 | 1.060 | 1.000 | 1.000 | 897,335 | -0.06(-5.66%) |
Jan 20, 2022 | 1.110 | 1.150 | 1.060 | 1.060 | 672,878 | -0.03(-2.75%) |
Jan 19, 2022 | 1.080 | 1.150 | 1.070 | 1.090 | 894,309 | +0.03(+2.83%) |
Jan 18, 2022 | 1.120 | 1.120 | 1.060 | 1.060 | 557,057 | -0.07(-6.19%) |
Jan 14, 2022 | 1.130 | 0 | +0.07(+6.60%) | |||
Jan 13, 2022 | 1.140 | 1.170 | 1.060 | 1.060 | 1,262,225 | -0.08(-7.02%) |
Jan 12, 2022 | 1.300 | 1.305 | 1.140 | 1.140 | 1,606,341 | -0.09(-7.32%) |
Jan 11, 2022 | 1.250 | 1.310 | 1.210 | 1.230 | 874,953 | -0.01(-0.81%) |
Jan 10, 2022 | 1.250 | 1.260 | 1.200 | 1.240 | 692,615 | -0.03(-2.36%) |
Jan 07, 2022 | 1.340 | 1.360 | 1.250 | 1.270 | 1,207,387 | -0.05(-3.79%) |
Jan 06, 2022 | 1.370 | 1.410 | 1.310 | 1.320 | 646,073 | -0.04(-2.94%) |
Jan 05, 2022 | 1.500 | 1.500 | 1.340 | 1.360 | 752,033 | -0.13(-8.72%) |
Jan 04, 2022 | 1.610 | 1.660 | 1.455 | 1.490 | 797,661 | -0.10(-6.29%) |
Jan 03, 2022 | 1.390 | 1.610 | 1.360 | 1.590 | 1,181,558 | +0.23(+16.91%) |
Dec 31, 2021 | 1.500 | 1.500 | 1.360 | 1.360 | 1,243,490 | -0.14(-9.33%) |
Dec 30, 2021 | 1.400 | 1.540 | 1.390 | 1.500 | 1,493,334 | +0.08(+5.63%) |
Dec 29, 2021 | 1.450 | 1.450 | 1.360 | 1.420 | 685,119 | -0.02(-1.39%) |
Dec 28, 2021 | 1.480 | 1.510 | 1.440 | 1.440 | 661,304 | -0.06(-4.00%) |
Dec 27, 2021 | 1.510 | 1.530 | 1.480 | 1.500 | 793,516 | -0.03(-1.96%) |
Dec 23, 2021 | 1.490 | 1.550 | 1.480 | 1.530 | 642,173 | +0.03(+2.00%) |
Dec 22, 2021 | 1.540 | 1.541 | 1.470 | 1.500 | 591,864 | -0.05(-3.23%) |
Dec 21, 2021 | 1.590 | 1.590 | 1.540 | 1.550 | 840,528 | -0.03(-1.90%) |
Dec 20, 2021 | 1.520 | 1.590 | 1.470 | 1.580 | 733,030 | +0.01(+0.64%) |
Dec 17, 2021 | 1.460 | 1.610 | 1.400 | 1.570 | 1,624,538 | +0.09(+6.08%) |
Dec 16, 2021 | 1.470 | 1.530 | 1.450 | 1.480 | 776,289 | +0.03(+2.07%) |
Dec 15, 2021 | 1.430 | 1.470 | 1.360 | 1.450 | 1,638,189 | +0.02(+1.40%) |
Dec 14, 2021 | 1.470 | 1.475 | 1.410 | 1.430 | 743,143 | -0.06(-4.03%) |
Dec 13, 2021 | 1.550 | 1.570 | 1.460 | 1.490 | 868,829 | -0.04(-2.61%) |
Dec 10, 2021 | 1.600 | 1.630 | 1.530 | 1.530 | 826,518 | -0.07(-4.38%) |
Dec 09, 2021 | 1.680 | 1.730 | 1.590 | 1.600 | 956,739 | -0.10(-5.88%) |
Dec 08, 2021 | 1.700 | 1.740 | 1.635 | 1.700 | 761,452 | +0.03(+1.80%) |
Dec 07, 2021 | 1.600 | 1.720 | 1.590 | 1.670 | 976,716 | +0.09(+5.70%) |
Dec 06, 2021 | 1.570 | 1.630 | 1.520 | 1.580 | 1,752,439 | -0.01(-0.63%) |
Dec 03, 2021 | 1.700 | 1.700 | 1.580 | 1.590 | 739,504 | -0.10(-5.92%) |
Dec 02, 2021 | 1.700 | 1.710 | 1.620 | 1.690 | 886,719 | +0.00(+0.00%) |
Dec 01, 2021 | 1.810 | 1.850 | 1.670 | 1.690 | 1,226,930 | -0.08(-4.52%) |
Nov 30, 2021 | 1.720 | 1.845 | 1.720 | 1.770 | 2,401,300 | -0.01(-0.56%) |
Nov 29, 2021 | 1.830 | 1.830 | 1.740 | 1.780 | 909,018 | -0.03(-1.66%) |
Nov 26, 2021 | 1.780 | 1.840 | 1.720 | 1.810 | 584,877 | -0.04(-2.16%) |
Nov 24, 2021 | 1.850 | 1.880 | 1.790 | 1.850 | 606,333 | -0.01(-0.54%) |
Nov 23, 2021 | 1.860 | 1.880 | 1.700 | 1.860 | 1,413,339 | -0.03(-1.59%) |
Nov 22, 2021 | 1.950 | 1.950 | 1.740 | 1.890 | 1,928,012 | -0.02(-1.05%) |
Nov 19, 2021 | 1.870 | 1.940 | 1.870 | 1.910 | 1,524,259 | +0.04(+2.14%) |
Nov 18, 2021 | 2.080 | 1.880 | 1.860 | 1.870 | 1,725,519 | -0.18(-8.78%) |
Nov 17, 2021 | 2.030 | 2.060 | 2.010 | 2.050 | 976,936 | -0.01(-0.49%) |
Nov 16, 2021 | 2.080 | 2.150 | 2.000 | 2.060 | 1,880,212 | -0.04(-1.90%) |
Nov 15, 2021 | 2.110 | 2.150 | 2.065 | 2.100 | 1,436,326 | +0.04(+1.94%) |
Nov 12, 2021 | 2.060 | 2.100 | 2.040 | 2.060 | 1,027,355 | -0.02(-0.96%) |
Nov 11, 2021 | 2.110 | 2.130 | 2.020 | 2.080 | 1,426,482 | -0.04(-1.89%) |
Nov 10, 2021 | 2.200 | 2.120 | 1,616,763 | -0.11(-4.93%) | ||
Nov 09, 2021 | 2.370 | 2.385 | 2.215 | 2.230 | 2,329,467 | -0.17(-7.08%) |
Nov 08, 2021 | 2.410 | 2.430 | 2.365 | 2.400 | 1,620,814 | -0.03(-1.23%) |
Nov 05, 2021 | 2.480 | 2.510 | 2.400 | 2.430 | 1,258,092 | -0.08(-3.19%) |
Nov 04, 2021 | 2.680 | 2.890 | 2.410 | 2.510 | 2,394,974 | -0.18(-6.69%) |
Nov 03, 2021 | 2.600 | 2.720 | 2.560 | 2.690 | 967,997 | +0.04(+1.51%) |
Nov 02, 2021 | 2.600 | 2.650 | 2.440 | 2.650 | 1,517,912 | +0.04(+1.53%) |