Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.100 | 1.275 | 1.260 | 3,322,737 | +0.12(+10.53%) | |
Jan 28, 2022 | 1.090 | 1.140 | 1.010 | 1.140 | 2,863,720 | +0.04(+3.64%) |
Jan 27, 2022 | 1.210 | 1.228 | 1.080 | 1.100 | 4,564,024 | -0.07(-5.98%) |
Jan 26, 2022 | 1.250 | 1.260 | 1.150 | 1.170 | 3,801,295 | -0.05(-4.10%) |
Jan 25, 2022 | 1.250 | 1.300 | 1.170 | 1.220 | 5,648,348 | -0.10(-7.58%) |
Jan 24, 2022 | 1.160 | 1.330 | 1.100 | 1.320 | 4,957,407 | +0.09(+7.32%) |
Jan 21, 2022 | 1.220 | 1.274 | 1.140 | 1.230 | 5,710,516 | -0.07(-5.38%) |
Jan 20, 2022 | 1.410 | 1.430 | 1.265 | 1.300 | 7,103,275 | -0.12(-8.45%) |
Jan 19, 2022 | 1.630 | 1.634 | 1.410 | 1.420 | 7,550,077 | -0.21(-12.88%) |
Jan 18, 2022 | 1.650 | 1.670 | 1.580 | 1.630 | 5,954,254 | -0.13(-7.39%) |
Jan 14, 2022 | 1.760 | 0 | -0.04(-2.22%) | |||
Jan 13, 2022 | 2.040 | 2.050 | 1.760 | 1.800 | 10,861,292 | -0.26(-12.62%) |
Jan 12, 2022 | 2.200 | 2.260 | 2.050 | 2.060 | 7,601,715 | -0.13(-5.94%) |
Jan 11, 2022 | 2.250 | 2.310 | 2.130 | 2.190 | 6,749,886 | -0.03(-1.35%) |
Jan 10, 2022 | 2.280 | 2.360 | 2.170 | 2.220 | 7,042,375 | -0.12(-5.13%) |
Jan 07, 2022 | 2.090 | 2.360 | 2.030 | 2.340 | 11,046,023 | +0.20(+9.35%) |
Jan 06, 2022 | 2.220 | 2.260 | 2.030 | 2.140 | 11,193,575 | -0.09(-4.04%) |
Jan 05, 2022 | 2.400 | 2.500 | 2.180 | 2.230 | 10,961,055 | -0.15(-6.30%) |
Jan 04, 2022 | 2.560 | 2.770 | 2.300 | 2.380 | 18,667,916 | -0.18(-7.03%) |
Jan 03, 2022 | 2.410 | 2.850 | 2.230 | 2.560 | 30,493,512 | +0.13(+5.35%) |
Dec 31, 2021 | 2.190 | 2.510 | 2.100 | 2.430 | 16,962,986 | +0.22(+9.95%) |
Dec 30, 2021 | 2.030 | 2.380 | 1.980 | 2.210 | 20,610,364 | -0.04(-1.78%) |
Dec 29, 2021 | 2.540 | 2.547 | 2.170 | 2.250 | 31,706,296 | -0.14(-5.86%) |
Dec 28, 2021 | 2.400 | 2.640 | 2.310 | 2.390 | 34,276,624 | -0.18(-7.00%) |
Dec 27, 2021 | 2.220 | 2.750 | 2.160 | 2.570 | 123,619,760 | +0.67(+35.26%) |
Dec 23, 2021 | 2.230 | 2.240 | 1.870 | 1.900 | 28,348,980 | -0.60(-24.00%) |
Dec 22, 2021 | 2.190 | 2.585 | 2.050 | 2.500 | 77,292,744 | +0.64(+34.41%) |
Dec 21, 2021 | 1.520 | 1.950 | 1.470 | 1.860 | 30,312,264 | +0.34(+22.37%) |
Dec 20, 2021 | 1.470 | 1.520 | 1.340 | 1.520 | 10,801,726 | -0.03(-1.94%) |
Dec 17, 2021 | 1.560 | 1.599 | 1.450 | 1.550 | 16,224,839 | -0.13(-7.74%) |
Dec 16, 2021 | 1.670 | 1.850 | 1.530 | 1.680 | 53,890,360 | +0.15(+9.80%) |
Dec 15, 2021 | 1.270 | 1.620 | 1.250 | 1.530 | 91,557,208 | +0.31(+25.41%) |
Dec 14, 2021 | 1.470 | 1.510 | 1.200 | 1.220 | 23,789,864 | -0.47(-27.81%) |
Dec 13, 2021 | 2.150 | 2.600 | 1.540 | 1.690 | 57,500,220 | -0.60(-26.20%) |
Dec 10, 2021 | 2.270 | 3.130 | 2.070 | 2.290 | 292,503,872 | +0.41(+21.81%) |
Dec 09, 2021 | 1.300 | 1.970 | 1.260 | 1.880 | 129,365,088 | +0.85(+82.52%) |
Dec 08, 2021 | 1.100 | 1.110 | 0.9405 | 1.030 | 11,492,561 | -0.12(-10.43%) |
Dec 07, 2021 | 0.9000 | 1.205 | 0.8663 | 1.150 | 11,193,499 | +0.30(+35.29%) |
Dec 06, 2021 | 0.9900 | 1.000 | 0.8400 | 0.8500 | 914,166 | -0.10(-10.53%) |
Dec 03, 2021 | 1.460 | 1.500 | 0.9153 | 0.9500 | 1,927,747 | -0.53(-35.81%) |
Dec 02, 2021 | 1.490 | 1.490 | 1.410 | 1.480 | 156,012 | +0.01(+0.68%) |
Dec 01, 2021 | 1.590 | 1.635 | 1.450 | 1.470 | 139,622 | -0.14(-8.70%) |
Nov 30, 2021 | 1.570 | 1.644 | 1.570 | 1.610 | 119,846 | -0.04(-2.42%) |
Nov 29, 2021 | 1.540 | 1.700 | 1.410 | 1.650 | 358,033 | +0.16(+10.74%) |
Nov 26, 2021 | 1.550 | 1.578 | 1.440 | 1.490 | 86,529 | -0.11(-6.88%) |
Nov 24, 2021 | 1.600 | 1.670 | 1.570 | 1.600 | 106,054 | -0.02(-1.23%) |
Nov 23, 2021 | 1.610 | 1.650 | 1.570 | 1.620 | 138,113 | +0.03(+1.89%) |
Nov 22, 2021 | 1.690 | 1.700 | 1.470 | 1.590 | 271,943 | -0.09(-5.36%) |
Nov 19, 2021 | 1.750 | 1.750 | 1.650 | 1.680 | 132,436 | -0.07(-4.00%) |
Nov 18, 2021 | 1.850 | 1.760 | 1.720 | 1.750 | 139,611 | -0.11(-5.91%) |
Nov 17, 2021 | 1.860 | 1.890 | 1.780 | 1.860 | 210,737 | -0.03(-1.59%) |
Nov 16, 2021 | 1.840 | 1.926 | 1.770 | 1.890 | 223,749 | +0.04(+2.16%) |
Nov 15, 2021 | 1.840 | 1.860 | 1.800 | 1.850 | 205,514 | +0.00(+0.00%) |
Nov 12, 2021 | 1.850 | 1.900 | 1.810 | 1.850 | 85,560 | +0.00(+0.00%) |
Nov 11, 2021 | 1.910 | 1.910 | 1.810 | 1.850 | 99,815 | -0.05(-2.63%) |
Nov 10, 2021 | 1.970 | 1.900 | 134,050 | -0.06(-3.06%) | ||
Nov 09, 2021 | 1.920 | 1.980 | 1.830 | 1.960 | 200,494 | +0.08(+4.26%) |
Nov 08, 2021 | 1.870 | 1.939 | 1.810 | 1.880 | 184,294 | +0.02(+1.08%) |
Nov 05, 2021 | 1.950 | 1.960 | 1.850 | 1.860 | 227,664 | -0.07(-3.63%) |
Nov 04, 2021 | 1.990 | 2.050 | 1.900 | 1.930 | 242,720 | -0.07(-3.50%) |
Nov 03, 2021 | 2.180 | 2.241 | 1.870 | 2.000 | 673,853 | -0.28(-12.28%) |
Nov 02, 2021 | 2.400 | 2.400 | 2.220 | 2.280 | 126,395 | -0.12(-5.00%) |