Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.256 | 1.273 | 1.273 | 3,278,958 | +0.03(+2.65%) | |
Jan 28, 2022 | 1.232 | 1.273 | 1.199 | 1.240 | 3,096,275 | +0.01(+0.67%) |
Jan 27, 2022 | 1.248 | 1.289 | 1.215 | 1.232 | 2,316,901 | +0.02(+1.35%) |
Jan 26, 2022 | 1.289 | 1.314 | 1.207 | 1.215 | 2,733,141 | -0.04(-3.27%) |
Jan 25, 2022 | 1.240 | 1.273 | 1.207 | 1.256 | 2,813,683 | +0.01(+0.66%) |
Jan 24, 2022 | 1.256 | 1.281 | 1.166 | 1.248 | 5,370,049 | -0.02(-1.30%) |
Jan 21, 2022 | 1.338 | 1.346 | 1.264 | 1.264 | 3,718,988 | -0.07(-5.52%) |
Jan 20, 2022 | 1.371 | 1.404 | 1.338 | 1.338 | 3,263,402 | -0.02(-1.21%) |
Jan 19, 2022 | 1.371 | 1.396 | 1.351 | 1.355 | 3,952,011 | -0.01(-0.60%) |
Jan 18, 2022 | 1.412 | 1.433 | 1.363 | 1.363 | 2,672,983 | -0.05(-3.49%) |
Jan 14, 2022 | 1.412 | 0 | -0.02(-1.15%) | |||
Jan 13, 2022 | 1.420 | 1.445 | 1.396 | 1.429 | 2,161,716 | +0.01(+0.58%) |
Jan 12, 2022 | 1.494 | 1.511 | 1.420 | 1.420 | 2,498,132 | -0.05(-3.35%) |
Jan 11, 2022 | 1.437 | 1.494 | 1.429 | 1.470 | 2,658,251 | +0.03(+2.29%) |
Jan 10, 2022 | 1.453 | 1.470 | 1.429 | 1.437 | 1,802,823 | -0.02(-1.69%) |
Jan 07, 2022 | 1.461 | 1.483 | 1.441 | 1.461 | 1,222,563 | +0.00(+0.00%) |
Jan 06, 2022 | 1.494 | 1.511 | 1.453 | 1.461 | 1,493,316 | -0.01(-0.56%) |
Jan 05, 2022 | 1.511 | 1.531 | 1.461 | 1.470 | 2,395,343 | -0.05(-3.24%) |
Jan 04, 2022 | 1.560 | 1.562 | 1.494 | 1.519 | 2,346,572 | -0.07(-4.64%) |
Jan 03, 2022 | 1.404 | 1.601 | 1.396 | 1.593 | 7,635,332 | +0.21(+14.79%) |
Dec 31, 2021 | 1.355 | 1.404 | 1.351 | 1.387 | 3,334,961 | +0.02(+1.81%) |
Dec 30, 2021 | 1.355 | 1.408 | 1.355 | 1.363 | 4,707,545 | -0.01(-0.60%) |
Dec 29, 2021 | 1.404 | 1.412 | 1.355 | 1.371 | 5,434,673 | -0.02(-1.18%) |
Dec 28, 2021 | 1.429 | 1.452 | 1.371 | 1.387 | 5,019,046 | -0.05(-3.43%) |
Dec 27, 2021 | 1.470 | 1.494 | 1.429 | 1.437 | 4,420,271 | -0.03(-2.23%) |
Dec 23, 2021 | 1.478 | 1.502 | 1.453 | 1.470 | 3,521,786 | -0.01(-0.56%) |
Dec 22, 2021 | 1.461 | 1.494 | 1.445 | 1.478 | 3,353,750 | +0.01(+0.56%) |
Dec 21, 2021 | 1.511 | 1.531 | 1.461 | 1.470 | 3,741,697 | -0.03(-2.19%) |
Dec 20, 2021 | 1.453 | 1.502 | 1.420 | 1.502 | 3,956,171 | +0.00(+0.00%) |
Dec 17, 2021 | 1.527 | 1.543 | 1.453 | 1.502 | 5,471,713 | -0.03(-2.14%) |
Dec 16, 2021 | 1.585 | 1.605 | 1.519 | 1.535 | 2,027,064 | -0.03(-2.09%) |
Dec 15, 2021 | 1.535 | 1.601 | 1.511 | 1.568 | 3,528,602 | +0.03(+2.14%) |
Dec 14, 2021 | 1.576 | 1.585 | 1.527 | 1.535 | 3,174,220 | -0.08(-5.08%) |
Dec 13, 2021 | 1.626 | 1.642 | 1.568 | 1.617 | 3,330,471 | -0.03(-1.99%) |
Dec 10, 2021 | 1.658 | 1.683 | 1.642 | 1.650 | 1,741,710 | -0.01(-0.50%) |
Dec 09, 2021 | 1.675 | 1.683 | 1.609 | 1.658 | 2,736,024 | -0.06(-3.35%) |
Dec 08, 2021 | 1.609 | 1.724 | 1.576 | 1.716 | 2,731,432 | +0.09(+5.56%) |
Dec 07, 2021 | 1.519 | 1.650 | 1.519 | 1.626 | 4,709,305 | +0.11(+7.61%) |
Dec 06, 2021 | 1.486 | 1.556 | 1.453 | 1.511 | 2,536,179 | +0.04(+2.79%) |
Dec 03, 2021 | 1.535 | 1.543 | 1.459 | 1.470 | 2,297,715 | -0.06(-3.74%) |
Dec 02, 2021 | 1.527 | 1.559 | 1.494 | 1.527 | 2,506,833 | +0.05(+3.32%) |
Dec 01, 2021 | 1.600 | 1.608 | 1.453 | 1.478 | 6,053,203 | -0.14(-8.59%) |
Nov 30, 2021 | 1.510 | 1.625 | 1.506 | 1.617 | 5,053,677 | +0.11(+7.03%) |
Nov 29, 2021 | 1.527 | 1.576 | 1.502 | 1.510 | 3,602,968 | -0.01(-0.54%) |
Nov 26, 2021 | 1.519 | 1.527 | 1.461 | 1.519 | 3,774,874 | -0.05(-3.13%) |
Nov 24, 2021 | 1.527 | 1.584 | 1.519 | 1.568 | 2,710,602 | +0.01(+0.52%) |
Nov 23, 2021 | 1.535 | 1.568 | 1.494 | 1.559 | 4,148,757 | +0.04(+2.69%) |
Nov 22, 2021 | 1.592 | 1.592 | 1.519 | 1.519 | 4,011,081 | -0.06(-3.63%) |
Nov 19, 2021 | 1.617 | 1.637 | 1.568 | 1.576 | 3,809,406 | -0.04(-2.53%) |
Nov 18, 2021 | 1.690 | 1.617 | 1.588 | 1.617 | 5,998,790 | -0.07(-3.88%) |
Nov 17, 2021 | 1.715 | 1.755 | 1.674 | 1.682 | 2,545,320 | -0.03(-1.90%) |
Nov 16, 2021 | 1.755 | 1.772 | 1.715 | 1.715 | 2,927,505 | -0.06(-3.23%) |
Nov 15, 2021 | 1.796 | 1.800 | 1.706 | 1.772 | 3,720,998 | -0.01(-0.46%) |
Nov 12, 2021 | 1.796 | 1.821 | 1.772 | 1.780 | 3,343,154 | -0.02(-1.36%) |
Nov 11, 2021 | 1.796 | 1.886 | 1.796 | 1.804 | 3,820,316 | -0.04(-2.21%) |
Nov 10, 2021 | 1.853 | 1.845 | 4,071,609 | -0.02(-0.88%) | ||
Nov 09, 2021 | 1.870 | 1.878 | 1.829 | 1.861 | 3,293,963 | -0.01(-0.44%) |
Nov 08, 2021 | 1.902 | 1.939 | 1.861 | 1.870 | 4,080,028 | -0.04(-2.14%) |
Nov 05, 2021 | 1.886 | 1.919 | 1.845 | 1.910 | 3,790,853 | +0.04(+2.18%) |
Nov 04, 2021 | 1.910 | 1.959 | 1.861 | 1.870 | 3,725,010 | -0.02(-1.29%) |
Nov 03, 2021 | 1.878 | 1.927 | 1.870 | 1.894 | 2,989,132 | +0.00(+0.00%) |
Nov 02, 2021 | 1.951 | 1.968 | 1.878 | 1.894 | 2,318,249 | -0.06(-2.93%) |