Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 1.000 | 1.080 | 0.9802 | 1.035 | 48,307 | +0.01(+1.47%) |
Jan 27, 2022 | 1.110 | 1.140 | 1.010 | 1.020 | 16,433 | -0.13(-11.30%) |
Jan 26, 2022 | 1.150 | 1.240 | 1.150 | 1.150 | 52,833 | -0.01(-0.86%) |
Jan 25, 2022 | 1.070 | 1.210 | 1.070 | 1.160 | 59,667 | +0.12(+11.54%) |
Jan 24, 2022 | 1.100 | 1.100 | 0.9501 | 1.040 | 277,526 | -0.06(-5.45%) |
Jan 21, 2022 | 1.210 | 1.210 | 1.080 | 1.100 | 221,432 | -0.11(-9.09%) |
Jan 20, 2022 | 1.255 | 1.275 | 1.210 | 1.210 | 10,960 | -0.04(-3.20%) |
Jan 19, 2022 | 1.315 | 1.315 | 1.190 | 1.250 | 8,602 | +0.02(+1.63%) |
Jan 18, 2022 | 1.220 | 1.260 | 1.220 | 1.230 | 49,917 | -0.03(-2.77%) |
Jan 14, 2022 | 1.265 | 0 | -0.01(-0.39%) | |||
Jan 13, 2022 | 1.340 | 1.340 | 1.250 | 1.270 | 32,568 | -0.01(-0.78%) |
Jan 12, 2022 | 1.370 | 1.445 | 1.260 | 1.280 | 95,921 | -0.02(-1.54%) |
Jan 11, 2022 | 1.160 | 1.300 | 1.150 | 1.300 | 212,958 | +0.30(+30.00%) |
Jan 10, 2022 | 1.140 | 1.140 | 1.000 | 1.000 | 67,841 | -0.15(-13.04%) |
Jan 07, 2022 | 1.150 | 1.151 | 1.150 | 1.150 | 3,703 | +0.02(+1.76%) |
Jan 06, 2022 | 1.180 | 1.180 | 1.130 | 1.130 | 2,256 | -0.05(-4.24%) |
Jan 05, 2022 | 1.320 | 1.320 | 1.150 | 1.180 | 39,820 | -0.02(-1.67%) |
Jan 04, 2022 | 1.350 | 1.351 | 1.080 | 1.200 | 60,577 | -0.15(-11.11%) |
Jan 03, 2022 | 1.310 | 1.360 | 1.290 | 1.350 | 13,197 | +0.06(+4.65%) |
Dec 31, 2021 | 1.270 | 1.410 | 1.160 | 1.290 | 38,670 | +0.07(+6.17%) |
Dec 30, 2021 | 1.295 | 1.295 | 1.215 | 1.215 | 28,549 | +0.04(+2.97%) |
Dec 29, 2021 | 1.240 | 1.250 | 1.135 | 1.180 | 115,506 | -0.06(-4.84%) |
Dec 28, 2021 | 1.310 | 1.310 | 1.236 | 1.240 | 14,649 | -0.07(-5.34%) |
Dec 27, 2021 | 1.320 | 1.320 | 1.300 | 1.310 | 9,282 | +0.00(+0.00%) |
Dec 23, 2021 | 1.350 | 1.350 | 1.310 | 1.310 | 9,325 | -0.04(-2.96%) |
Dec 22, 2021 | 1.380 | 1.420 | 1.350 | 1.350 | 14,814 | +0.04(+3.05%) |
Dec 21, 2021 | 1.270 | 1.310 | 1.250 | 1.310 | 38,691 | +0.06(+4.80%) |
Dec 20, 2021 | 1.268 | 1.268 | 1.230 | 1.250 | 101,382 | +0.00(+0.00%) |
Dec 17, 2021 | 1.250 | 1.317 | 1.200 | 1.250 | 81,385 | +0.00(+0.00%) |
Dec 16, 2021 | 1.330 | 1.330 | 1.250 | 1.250 | 45,327 | -0.07(-5.30%) |
Dec 15, 2021 | 1.310 | 1.330 | 1.260 | 1.320 | 37,950 | +0.03(+1.93%) |
Dec 14, 2021 | 1.430 | 1.430 | 1.270 | 1.295 | 31,574 | -0.14(-10.06%) |
Dec 13, 2021 | 1.510 | 1.510 | 1.410 | 1.440 | 19,927 | -0.08(-5.27%) |
Dec 10, 2021 | 1.500 | 1.550 | 1.450 | 1.520 | 74,752 | +0.09(+6.29%) |
Dec 09, 2021 | 1.488 | 1.488 | 1.380 | 1.430 | 7,717 | +0.03(+2.14%) |
Dec 08, 2021 | 1.600 | 1.600 | 1.315 | 1.400 | 136,622 | -0.13(-8.50%) |
Dec 07, 2021 | 1.350 | 1.590 | 1.300 | 1.530 | 31,904 | +0.25(+19.53%) |
Dec 06, 2021 | 1.430 | 1.430 | 1.280 | 1.280 | 221,166 | -0.18(-12.45%) |
Dec 03, 2021 | 1.510 | 1.575 | 1.410 | 1.462 | 76,634 | -0.04(-2.53%) |
Dec 02, 2021 | 1.600 | 1.610 | 1.500 | 1.500 | 339,068 | -0.06(-3.85%) |
Dec 01, 2021 | 1.676 | 1.740 | 1.550 | 1.560 | 90,159 | -0.06(-3.70%) |
Nov 30, 2021 | 1.800 | 1.800 | 1.520 | 1.620 | 277,070 | -0.02(-1.22%) |
Nov 29, 2021 | 1.670 | 1.670 | 1.555 | 1.640 | 81,132 | +0.07(+4.46%) |
Nov 26, 2021 | 1.550 | 1.590 | 1.510 | 1.570 | 15,499 | +0.02(+1.29%) |
Nov 24, 2021 | 1.520 | 1.640 | 1.511 | 1.550 | 43,426 | -0.05(-3.13%) |
Nov 23, 2021 | 1.690 | 1.700 | 1.510 | 1.600 | 295,789 | -0.09(-5.33%) |
Nov 22, 2021 | 1.690 | 1.780 | 1.684 | 1.690 | 58,726 | +0.01(+0.60%) |
Nov 19, 2021 | 1.640 | 1.680 | 1.470 | 1.680 | 386,905 | +0.03(+1.82%) |
Nov 18, 2021 | 1.940 | 1.670 | 1.640 | 1.650 | 152,237 | -0.10(-5.71%) |
Nov 17, 2021 | 1.800 | 1.800 | 1.750 | 1.750 | 196,590 | -0.04(-2.23%) |
Nov 16, 2021 | 1.960 | 1.960 | 1.750 | 1.790 | 246,373 | -0.08(-4.28%) |
Nov 15, 2021 | 1.980 | 1.980 | 1.830 | 1.870 | 153,281 | +0.05(+2.75%) |
Nov 12, 2021 | 1.610 | 1.840 | 1.579 | 1.820 | 194,216 | +0.22(+13.75%) |
Nov 11, 2021 | 1.620 | 1.660 | 1.550 | 1.600 | 66,847 | -0.02(-1.23%) |
Nov 10, 2021 | 1.750 | 1.610 | 1.620 | 75,389 | -0.13(-7.43%) | |
Nov 09, 2021 | 1.810 | 1.810 | 1.710 | 1.750 | 117,530 | -0.08(-4.35%) |
Nov 08, 2021 | 1.900 | 1.940 | 1.829 | 1.829 | 2,879 | +0.04(+2.21%) |
Nov 05, 2021 | 1.879 | 1.920 | 1.775 | 1.790 | 6,521 | -0.01(-0.56%) |
Nov 04, 2021 | 1.850 | 1.850 | 1.720 | 1.800 | 23,991 | -0.04(-2.17%) |
Nov 03, 2021 | 1.870 | 1.910 | 1.796 | 1.840 | 16,640 | +0.01(+0.55%) |
Nov 02, 2021 | 1.810 | 1.870 | 1.795 | 1.830 | 15,624 | +0.03(+1.67%) |