Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.9000 | 1.010 | 1.010 | 93,412 | +0.10(+10.99%) | |
Jan 28, 2022 | 1.010 | 1.010 | 0.8997 | 0.9100 | 197,401 | -0.09(-9.00%) |
Jan 27, 2022 | 1.040 | 1.070 | 0.9798 | 1.000 | 38,199 | -0.01(-0.99%) |
Jan 26, 2022 | 1.010 | 1.070 | 1.000 | 1.010 | 34,041 | +0.00(+0.00%) |
Jan 25, 2022 | 0.9700 | 1.050 | 0.9384 | 1.010 | 64,628 | +0.01(+1.00%) |
Jan 24, 2022 | 1.000 | 1.030 | 0.8810 | 1.000 | 131,088 | -0.05(-5.21%) |
Jan 21, 2022 | 1.100 | 1.100 | 1.036 | 1.055 | 70,997 | -0.06(-4.95%) |
Jan 20, 2022 | 1.100 | 1.180 | 1.080 | 1.110 | 51,708 | -0.01(-0.89%) |
Jan 19, 2022 | 1.100 | 1.162 | 1.100 | 1.120 | 27,491 | -0.01(-0.88%) |
Jan 18, 2022 | 1.130 | 1.180 | 1.060 | 1.130 | 148,236 | +0.00(+0.00%) |
Jan 14, 2022 | 1.130 | 0 | -0.00(-0.31%) | |||
Jan 13, 2022 | 1.145 | 1.195 | 1.080 | 1.133 | 71,678 | -0.05(-3.94%) |
Jan 12, 2022 | 1.170 | 1.200 | 1.160 | 1.180 | 26,566 | -0.03(-2.48%) |
Jan 11, 2022 | 1.284 | 1.300 | 1.170 | 1.210 | 41,800 | +0.03(+2.54%) |
Jan 10, 2022 | 1.200 | 1.210 | 1.140 | 1.180 | 57,382 | -0.05(-4.07%) |
Jan 07, 2022 | 1.270 | 1.270 | 1.202 | 1.230 | 37,823 | -0.03(-2.38%) |
Jan 06, 2022 | 1.220 | 1.330 | 1.190 | 1.260 | 223,978 | +0.09(+7.69%) |
Jan 05, 2022 | 1.220 | 1.240 | 1.160 | 1.170 | 147,035 | -0.02(-1.69%) |
Jan 04, 2022 | 1.150 | 1.230 | 1.135 | 1.190 | 187,253 | +0.05(+4.39%) |
Jan 03, 2022 | 1.080 | 1.140 | 1.060 | 1.140 | 87,374 | +0.09(+8.57%) |
Dec 31, 2021 | 1.070 | 1.150 | 1.015 | 1.050 | 194,836 | -0.03(-3.23%) |
Dec 30, 2021 | 1.080 | 1.120 | 1.080 | 1.085 | 127,549 | +0.00(+0.46%) |
Dec 29, 2021 | 1.160 | 1.164 | 1.080 | 1.080 | 117,263 | -0.10(-8.47%) |
Dec 28, 2021 | 1.210 | 1.210 | 1.170 | 1.180 | 57,213 | -0.05(-3.92%) |
Dec 27, 2021 | 1.250 | 1.320 | 1.190 | 1.228 | 338,531 | -0.02(-1.76%) |
Dec 23, 2021 | 1.230 | 1.290 | 1.190 | 1.250 | 78,980 | +0.03(+2.48%) |
Dec 22, 2021 | 1.250 | 1.259 | 1.170 | 1.220 | 55,323 | -0.01(-0.81%) |
Dec 21, 2021 | 1.180 | 1.320 | 1.170 | 1.230 | 97,707 | +0.06(+5.13%) |
Dec 20, 2021 | 1.240 | 1.294 | 1.110 | 1.170 | 155,211 | -0.05(-4.10%) |
Dec 17, 2021 | 1.140 | 1.230 | 1.130 | 1.220 | 38,887 | +0.07(+6.09%) |
Dec 16, 2021 | 1.170 | 1.220 | 1.130 | 1.150 | 111,188 | +0.01(+0.88%) |
Dec 15, 2021 | 1.260 | 1.260 | 1.100 | 1.140 | 243,165 | -0.12(-9.52%) |
Dec 14, 2021 | 1.290 | 1.349 | 1.240 | 1.260 | 190,955 | -0.15(-10.64%) |
Dec 13, 2021 | 1.340 | 1.480 | 1.200 | 1.410 | 1,953,013 | +0.08(+6.02%) |
Dec 10, 2021 | 1.330 | 1.360 | 1.312 | 1.330 | 36,113 | -0.03(-2.21%) |
Dec 09, 2021 | 1.350 | 1.400 | 1.350 | 1.360 | 56,184 | +0.01(+0.74%) |
Dec 08, 2021 | 1.320 | 1.490 | 1.300 | 1.350 | 115,026 | +0.00(+0.00%) |
Dec 07, 2021 | 1.270 | 1.389 | 1.240 | 1.350 | 75,605 | +0.10(+8.00%) |
Dec 06, 2021 | 1.250 | 1.270 | 1.200 | 1.250 | 143,709 | +0.04(+3.31%) |
Dec 03, 2021 | 1.330 | 1.370 | 1.200 | 1.210 | 182,515 | -0.15(-10.94%) |
Dec 02, 2021 | 1.410 | 1.480 | 1.315 | 1.359 | 122,297 | -0.04(-2.95%) |
Dec 01, 2021 | 1.480 | 1.480 | 1.360 | 1.400 | 84,635 | -0.06(-4.11%) |
Nov 30, 2021 | 1.470 | 1.490 | 1.430 | 1.460 | 82,631 | +0.02(+1.39%) |
Nov 29, 2021 | 1.500 | 1.500 | 1.440 | 1.440 | 62,895 | -0.04(-2.43%) |
Nov 26, 2021 | 1.500 | 1.522 | 1.470 | 1.476 | 24,903 | -0.02(-1.61%) |
Nov 24, 2021 | 1.470 | 1.520 | 1.470 | 1.500 | 88,331 | -0.01(-0.66%) |
Nov 23, 2021 | 1.530 | 1.585 | 1.470 | 1.510 | 60,933 | -0.04(-2.58%) |
Nov 22, 2021 | 1.640 | 1.640 | 1.530 | 1.550 | 101,277 | -0.11(-6.63%) |
Nov 19, 2021 | 1.540 | 1.670 | 1.500 | 1.660 | 141,865 | +0.13(+8.50%) |
Nov 18, 2021 | 1.600 | 1.550 | 1.510 | 1.530 | 170,785 | -0.08(-4.97%) |
Nov 17, 2021 | 1.620 | 1.640 | 1.600 | 1.610 | 88,596 | -0.02(-1.23%) |
Nov 16, 2021 | 1.640 | 1.700 | 1.610 | 1.630 | 108,618 | +0.00(+0.00%) |
Nov 15, 2021 | 1.650 | 1.660 | 1.610 | 1.630 | 114,096 | -0.02(-1.22%) |
Nov 12, 2021 | 1.660 | 1.680 | 1.650 | 1.650 | 36,887 | -0.02(-1.19%) |
Nov 11, 2021 | 1.700 | 1.700 | 1.630 | 1.670 | 78,792 | -0.01(-0.30%) |
Nov 10, 2021 | 1.710 | 1.675 | 132,063 | -0.03(-2.05%) | ||
Nov 09, 2021 | 1.730 | 1.740 | 1.690 | 1.710 | 77,407 | -0.01(-0.58%) |
Nov 08, 2021 | 1.720 | 1.750 | 1.700 | 1.720 | 42,221 | +0.00(+0.00%) |
Nov 05, 2021 | 1.720 | 1.730 | 1.700 | 1.720 | 29,325 | +0.00(+0.00%) |
Nov 04, 2021 | 1.710 | 1.800 | 1.700 | 1.720 | 125,583 | -0.01(-0.58%) |
Nov 03, 2021 | 1.700 | 1.750 | 1.700 | 1.730 | 37,248 | +0.02(+1.17%) |
Nov 02, 2021 | 1.710 | 1.740 | 1.661 | 1.710 | 50,100 | -0.01(-0.74%) |