Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.130 | 1.210 | 1.210 | 6,489,156 | +0.07(+6.14%) | |
Jan 28, 2022 | 1.090 | 1.150 | 1.060 | 1.140 | 9,408,651 | +0.04(+3.64%) |
Jan 27, 2022 | 1.150 | 1.180 | 1.070 | 1.100 | 8,257,757 | -0.05(-4.35%) |
Jan 26, 2022 | 1.250 | 1.260 | 1.120 | 1.150 | 10,909,894 | -0.06(-4.96%) |
Jan 25, 2022 | 1.220 | 1.220 | 1.140 | 1.210 | 9,762,434 | +0.00(+0.00%) |
Jan 24, 2022 | 1.110 | 1.210 | 1.060 | 1.210 | 17,970,738 | +0.03(+2.54%) |
Jan 21, 2022 | 1.200 | 1.230 | 1.160 | 1.180 | 11,592,347 | -0.07(-5.60%) |
Jan 20, 2022 | 1.280 | 1.330 | 1.230 | 1.250 | 9,438,033 | -0.02(-1.57%) |
Jan 19, 2022 | 1.280 | 1.307 | 1.210 | 1.270 | 12,522,398 | +0.01(+0.79%) |
Jan 18, 2022 | 1.330 | 1.340 | 1.240 | 1.260 | 11,882,951 | -0.10(-7.35%) |
Jan 14, 2022 | 1.360 | 0 | -0.01(-0.73%) | |||
Jan 13, 2022 | 1.430 | 1.475 | 1.340 | 1.370 | 8,283,526 | -0.06(-4.20%) |
Jan 12, 2022 | 1.450 | 1.510 | 1.420 | 1.430 | 6,411,383 | -0.02(-1.38%) |
Jan 11, 2022 | 1.430 | 1.460 | 1.380 | 1.450 | 6,951,046 | +0.02(+1.40%) |
Jan 10, 2022 | 1.460 | 1.470 | 1.370 | 1.430 | 9,053,401 | -0.03(-2.05%) |
Jan 07, 2022 | 1.450 | 1.470 | 1.390 | 1.460 | 10,506,007 | +0.03(+2.10%) |
Jan 06, 2022 | 1.620 | 1.630 | 1.410 | 1.430 | 18,238,306 | -0.15(-9.49%) |
Jan 05, 2022 | 1.560 | 1.720 | 1.540 | 1.580 | 29,648,970 | +0.07(+4.64%) |
Jan 04, 2022 | 1.510 | 1.530 | 1.460 | 1.510 | 6,977,160 | +0.00(+0.00%) |
Jan 03, 2022 | 1.460 | 1.540 | 1.450 | 1.510 | 11,465,831 | +0.14(+10.22%) |
Dec 31, 2021 | 1.410 | 1.430 | 1.370 | 1.370 | 6,045,052 | -0.03(-2.14%) |
Dec 30, 2021 | 1.400 | 1.450 | 1.380 | 1.400 | 5,714,152 | +0.00(+0.00%) |
Dec 29, 2021 | 1.420 | 1.445 | 1.390 | 1.400 | 4,566,276 | -0.05(-3.45%) |
Dec 28, 2021 | 1.530 | 1.550 | 1.400 | 1.450 | 9,213,860 | -0.07(-4.61%) |
Dec 27, 2021 | 1.460 | 1.520 | 1.430 | 1.520 | 3,672,548 | +0.08(+5.56%) |
Dec 23, 2021 | 1.430 | 1.470 | 1.405 | 1.440 | 3,486,168 | +0.04(+2.86%) |
Dec 22, 2021 | 1.390 | 1.440 | 1.390 | 1.400 | 4,140,445 | -0.03(-2.10%) |
Dec 21, 2021 | 1.360 | 1.430 | 1.330 | 1.430 | 6,608,702 | +0.10(+7.52%) |
Dec 20, 2021 | 1.330 | 1.340 | 1.270 | 1.330 | 13,994,182 | -0.06(-4.32%) |
Dec 17, 2021 | 1.380 | 1.417 | 1.330 | 1.390 | 6,282,013 | +0.00(+0.00%) |
Dec 16, 2021 | 1.510 | 1.530 | 1.370 | 1.390 | 8,776,379 | -0.08(-5.44%) |
Dec 15, 2021 | 1.360 | 1.470 | 1.300 | 1.470 | 9,722,490 | +0.10(+7.30%) |
Dec 14, 2021 | 1.350 | 1.380 | 1.305 | 1.370 | 12,400,297 | -0.02(-1.44%) |
Dec 13, 2021 | 1.430 | 1.450 | 1.350 | 1.390 | 7,543,450 | -0.03(-2.11%) |
Dec 10, 2021 | 1.500 | 1.510 | 1.400 | 1.420 | 12,883,988 | -0.07(-4.70%) |
Dec 09, 2021 | 1.590 | 1.590 | 1.480 | 1.490 | 7,695,626 | -0.09(-5.70%) |
Dec 08, 2021 | 1.580 | 1.605 | 1.530 | 1.580 | 6,784,380 | +0.02(+1.28%) |
Dec 07, 2021 | 1.500 | 1.580 | 1.489 | 1.560 | 7,897,418 | +0.13(+9.09%) |
Dec 06, 2021 | 1.390 | 1.440 | 1.310 | 1.430 | 12,842,370 | -0.01(-0.69%) |
Dec 03, 2021 | 1.540 | 1.550 | 1.380 | 1.440 | 13,688,069 | -0.07(-4.64%) |
Dec 02, 2021 | 1.500 | 1.560 | 1.460 | 1.510 | 9,927,434 | +0.03(+2.03%) |
Dec 01, 2021 | 1.550 | 1.640 | 1.480 | 1.480 | 9,699,644 | -0.11(-6.92%) |
Nov 30, 2021 | 1.610 | 1.660 | 1.480 | 1.590 | 14,430,676 | -0.06(-3.64%) |
Nov 29, 2021 | 1.660 | 1.700 | 1.630 | 1.650 | 7,683,372 | +0.02(+1.23%) |
Nov 26, 2021 | 1.560 | 1.640 | 1.530 | 1.630 | 8,988,516 | -0.08(-4.68%) |
Nov 24, 2021 | 1.750 | 1.750 | 1.650 | 1.710 | 7,201,761 | -0.03(-1.72%) |
Nov 23, 2021 | 1.640 | 1.770 | 1.633 | 1.740 | 14,470,691 | +0.14(+8.75%) |
Nov 22, 2021 | 1.700 | 1.730 | 1.580 | 1.600 | 14,313,412 | -0.10(-5.88%) |
Nov 19, 2021 | 1.760 | 1.790 | 1.670 | 1.700 | 13,145,845 | -0.10(-5.56%) |
Nov 18, 2021 | 1.780 | 1.800 | 1.720 | 1.800 | 8,314,910 | +0.04(+2.27%) |
Nov 17, 2021 | 1.800 | 1.910 | 1.760 | 1.760 | 11,489,346 | -0.07(-3.83%) |
Nov 16, 2021 | 1.890 | 1.920 | 1.770 | 1.830 | 12,787,738 | -0.11(-5.67%) |
Nov 15, 2021 | 2.040 | 2.040 | 1.880 | 1.940 | 10,929,542 | -0.03(-1.52%) |
Nov 12, 2021 | 2.010 | 2.079 | 1.940 | 1.970 | 11,032,432 | -0.02(-1.01%) |
Nov 11, 2021 | 1.980 | 2.050 | 1.911 | 1.990 | 16,948,444 | -0.06(-2.93%) |
Nov 10, 2021 | 2.100 | 2.050 | 22,286,996 | -0.07(-3.30%) | ||
Nov 09, 2021 | 2.100 | 2.128 | 1.960 | 2.120 | 16,149,841 | +0.04(+1.92%) |
Nov 08, 2021 | 1.950 | 2.100 | 1.930 | 2.080 | 22,809,500 | +0.15(+7.77%) |
Nov 05, 2021 | 1.970 | 1.990 | 1.860 | 1.930 | 11,656,637 | -0.01(-0.52%) |
Nov 04, 2021 | 2.000 | 2.000 | 1.850 | 1.940 | 17,946,884 | +0.02(+1.04%) |
Nov 03, 2021 | 1.780 | 1.930 | 1.770 | 1.920 | 17,870,636 | +0.15(+8.47%) |
Nov 02, 2021 | 1.760 | 1.795 | 1.720 | 1.770 | 9,410,139 | +0.00(+0.00%) |