Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.320 | 1.410 | 1.380 | 39,497 | +0.03(+2.22%) | |
Jan 28, 2022 | 1.360 | 1.370 | 1.310 | 1.350 | 33,121 | -0.04(-2.88%) |
Jan 27, 2022 | 1.440 | 1.440 | 1.350 | 1.390 | 27,269 | -0.02(-1.35%) |
Jan 26, 2022 | 1.401 | 1.470 | 1.400 | 1.409 | 30,783 | -0.02(-1.34%) |
Jan 25, 2022 | 1.400 | 1.469 | 1.340 | 1.428 | 70,079 | +0.01(+0.58%) |
Jan 24, 2022 | 1.410 | 1.430 | 1.280 | 1.420 | 86,969 | -0.01(-0.70%) |
Jan 21, 2022 | 1.520 | 1.530 | 1.420 | 1.430 | 60,811 | -0.11(-7.14%) |
Jan 20, 2022 | 1.610 | 1.610 | 1.520 | 1.540 | 52,660 | -0.05(-3.14%) |
Jan 19, 2022 | 1.670 | 1.670 | 1.560 | 1.590 | 45,985 | +0.01(+0.63%) |
Jan 18, 2022 | 1.600 | 1.600 | 1.550 | 1.580 | 44,200 | -0.04(-2.47%) |
Jan 14, 2022 | 1.620 | 0 | -0.02(-1.22%) | |||
Jan 13, 2022 | 1.700 | 1.700 | 1.610 | 1.640 | 59,580 | -0.04(-2.09%) |
Jan 12, 2022 | 1.610 | 1.690 | 1.590 | 1.675 | 45,435 | +0.04(+2.13%) |
Jan 11, 2022 | 1.620 | 1.660 | 1.580 | 1.640 | 52,530 | +0.02(+1.23%) |
Jan 10, 2022 | 1.690 | 1.690 | 1.580 | 1.620 | 100,857 | -0.06(-3.57%) |
Jan 07, 2022 | 1.600 | 1.710 | 1.600 | 1.680 | 67,472 | +0.07(+4.35%) |
Jan 06, 2022 | 1.650 | 1.680 | 1.600 | 1.610 | 45,530 | -0.03(-1.83%) |
Jan 05, 2022 | 1.650 | 1.680 | 1.630 | 1.640 | 36,279 | -0.02(-1.20%) |
Jan 04, 2022 | 1.710 | 1.720 | 1.630 | 1.660 | 39,946 | -0.04(-2.35%) |
Jan 03, 2022 | 1.680 | 1.750 | 1.634 | 1.700 | 67,577 | +0.01(+0.69%) |
Dec 31, 2021 | 1.620 | 1.700 | 1.618 | 1.688 | 55,270 | +0.05(+2.95%) |
Dec 30, 2021 | 1.570 | 1.650 | 1.570 | 1.640 | 46,386 | +0.06(+3.80%) |
Dec 29, 2021 | 1.630 | 1.650 | 1.550 | 1.580 | 84,895 | -0.07(-4.24%) |
Dec 28, 2021 | 1.680 | 1.690 | 1.640 | 1.650 | 85,371 | -0.01(-0.60%) |
Dec 27, 2021 | 1.640 | 1.700 | 1.640 | 1.660 | 86,728 | +0.03(+1.84%) |
Dec 23, 2021 | 1.630 | 1.660 | 1.580 | 1.630 | 79,735 | +0.02(+1.24%) |
Dec 22, 2021 | 1.610 | 1.645 | 1.580 | 1.610 | 131,730 | +0.01(+0.63%) |
Dec 21, 2021 | 1.524 | 1.690 | 1.522 | 1.600 | 233,687 | +0.04(+2.56%) |
Dec 20, 2021 | 1.490 | 1.610 | 1.485 | 1.560 | 357,023 | +0.03(+1.96%) |
Dec 17, 2021 | 1.520 | 1.570 | 1.460 | 1.530 | 240,917 | +0.03(+2.00%) |
Dec 16, 2021 | 1.520 | 1.540 | 1.460 | 1.500 | 409,425 | -0.05(-3.23%) |
Dec 15, 2021 | 1.630 | 1.640 | 1.460 | 1.550 | 1,377,797 | -0.23(-12.92%) |
Dec 14, 2021 | 1.630 | 1.800 | 1.510 | 1.780 | 14,216,227 | +0.41(+29.93%) |
Dec 13, 2021 | 1.470 | 1.470 | 1.360 | 1.370 | 5,797,668 | -0.10(-6.80%) |
Dec 10, 2021 | 1.510 | 1.540 | 1.400 | 1.470 | 143,537 | -0.04(-2.65%) |
Dec 09, 2021 | 1.630 | 1.640 | 1.510 | 1.510 | 54,457 | -0.13(-7.68%) |
Dec 08, 2021 | 1.580 | 1.650 | 1.559 | 1.636 | 69,485 | +0.08(+4.85%) |
Dec 07, 2021 | 1.550 | 1.610 | 1.550 | 1.560 | 54,161 | -0.02(-1.27%) |
Dec 06, 2021 | 1.610 | 1.610 | 1.550 | 1.580 | 36,043 | -0.02(-1.25%) |
Dec 03, 2021 | 1.610 | 1.650 | 1.528 | 1.600 | 43,536 | -0.02(-1.23%) |
Dec 02, 2021 | 1.610 | 1.650 | 1.580 | 1.620 | 48,056 | +0.08(+5.19%) |
Dec 01, 2021 | 1.680 | 1.689 | 1.540 | 1.540 | 32,269 | -0.11(-6.67%) |
Nov 30, 2021 | 1.680 | 1.680 | 1.560 | 1.650 | 42,408 | +0.02(+1.23%) |
Nov 29, 2021 | 1.760 | 1.770 | 1.620 | 1.630 | 78,857 | -0.11(-6.32%) |
Nov 26, 2021 | 1.720 | 1.760 | 1.690 | 1.740 | 50,960 | +0.05(+2.96%) |
Nov 24, 2021 | 1.640 | 1.700 | 1.640 | 1.690 | 81,827 | +0.05(+3.05%) |
Nov 23, 2021 | 1.520 | 1.750 | 1.500 | 1.640 | 363,089 | +0.24(+17.14%) |
Nov 22, 2021 | 1.480 | 1.480 | 1.360 | 1.400 | 202,426 | -0.03(-2.10%) |
Nov 19, 2021 | 1.480 | 1.480 | 1.430 | 1.430 | 101,881 | -0.06(-4.03%) |
Nov 18, 2021 | 1.550 | 1.500 | 1.485 | 1.490 | 65,201 | -0.07(-4.49%) |
Nov 17, 2021 | 1.570 | 1.600 | 1.510 | 1.560 | 17,347 | -0.01(-0.64%) |
Nov 16, 2021 | 1.570 | 1.630 | 1.570 | 1.570 | 51,452 | -0.02(-1.25%) |
Nov 15, 2021 | 1.640 | 1.657 | 1.590 | 1.590 | 58,771 | -0.05(-3.05%) |
Nov 12, 2021 | 1.630 | 1.660 | 1.610 | 1.640 | 51,264 | +0.03(+1.86%) |
Nov 11, 2021 | 1.650 | 1.660 | 1.600 | 1.610 | 32,346 | -0.04(-2.42%) |
Nov 10, 2021 | 1.730 | 1.650 | 90,515 | -0.03(-1.79%) | ||
Nov 09, 2021 | 1.740 | 1.780 | 1.650 | 1.680 | 51,398 | -0.07(-4.00%) |
Nov 08, 2021 | 1.790 | 1.790 | 1.720 | 1.750 | 78,707 | -0.01(-0.57%) |
Nov 05, 2021 | 1.780 | 1.830 | 1.730 | 1.760 | 40,319 | -0.03(-1.68%) |
Nov 04, 2021 | 1.850 | 1.850 | 1.770 | 1.790 | 67,853 | -0.04(-2.19%) |
Nov 03, 2021 | 1.790 | 1.840 | 1.780 | 1.830 | 58,661 | +0.03(+1.67%) |
Nov 02, 2021 | 1.800 | 1.815 | 1.771 | 1.800 | 60,282 | +0.03(+1.69%) |