Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.000 | 1.070 | 0.9200 | 0.9200 | 48,734 | -0.02(-2.13%) |
Jan 28, 2022 | 0.9100 | 0.9401 | 0.8901 | 0.9400 | 9,800 | +0.02(+2.17%) |
Jan 27, 2022 | 0.9900 | 0.9900 | 0.9050 | 0.9200 | 13,975 | -0.05(-5.15%) |
Jan 26, 2022 | 1.000 | 1.000 | 0.9500 | 0.9700 | 29,399 | -0.02(-2.02%) |
Jan 25, 2022 | 0.9900 | 0.9900 | 0.9001 | 0.9900 | 7,350 | -0.02(-2.46%) |
Jan 24, 2022 | 0.8600 | 1.015 | 0.8000 | 1.015 | 12,312 | +0.04(+4.64%) |
Jan 21, 2022 | 1.000 | 1.000 | 0.9000 | 0.9700 | 52,253 | -0.04(-3.96%) |
Jan 20, 2022 | 1.110 | 1.170 | 1.010 | 1.010 | 31,337 | -0.09(-8.17%) |
Jan 19, 2022 | 1.240 | 1.240 | 1.100 | 1.100 | 1,201 | -0.00(-0.01%) |
Jan 18, 2022 | 1.170 | 1.180 | 1.100 | 1.100 | 1,401 | -0.09(-7.56%) |
Jan 14, 2022 | 1.190 | 0 | -0.01(-0.82%) | |||
Jan 13, 2022 | 1.300 | 1.300 | 1.130 | 1.200 | 49,659 | -0.23(-16.10%) |
Jan 12, 2022 | 1.310 | 1.550 | 1.300 | 1.430 | 60,140 | +0.08(+5.93%) |
Jan 11, 2022 | 1.270 | 1.400 | 1.260 | 1.350 | 41,421 | +0.12(+9.81%) |
Jan 10, 2022 | 1.304 | 1.304 | 1.130 | 1.229 | 11,933 | -0.01(-0.85%) |
Jan 07, 2022 | 1.230 | 1.330 | 1.230 | 1.240 | 8,316 | -0.11(-8.15%) |
Jan 06, 2022 | 1.425 | 1.425 | 1.140 | 1.350 | 64,956 | -0.02(-1.46%) |
Jan 05, 2022 | 1.460 | 1.460 | 1.370 | 1.370 | 71,597 | -0.13(-8.67%) |
Jan 04, 2022 | 1.650 | 1.690 | 1.500 | 1.500 | 14,450 | -0.03(-1.96%) |
Jan 03, 2022 | 1.500 | 1.640 | 1.450 | 1.530 | 23,351 | -0.07(-4.38%) |
Dec 31, 2021 | 1.640 | 1.640 | 1.530 | 1.600 | 16,334 | -0.05(-3.03%) |
Dec 30, 2021 | 1.520 | 1.650 | 1.520 | 1.650 | 7,325 | +0.07(+4.76%) |
Dec 29, 2021 | 1.590 | 1.650 | 1.540 | 1.575 | 18,294 | -0.16(-8.96%) |
Dec 28, 2021 | 1.700 | 1.730 | 1.650 | 1.730 | 11,967 | -0.01(-0.57%) |
Dec 27, 2021 | 1.840 | 1.860 | 1.700 | 1.740 | 41,544 | -0.02(-1.14%) |
Dec 23, 2021 | 1.650 | 1.770 | 1.500 | 1.760 | 29,555 | +0.12(+7.32%) |
Dec 22, 2021 | 1.770 | 1.770 | 1.500 | 1.640 | 59,268 | -0.30(-15.46%) |
Dec 21, 2021 | 1.900 | 1.970 | 1.900 | 1.940 | 8,968 | +0.08(+4.31%) |
Dec 20, 2021 | 1.850 | 1.860 | 1.830 | 1.860 | 14,725 | -0.03(-1.59%) |
Dec 17, 2021 | 1.710 | 1.920 | 1.700 | 1.890 | 17,905 | +0.11(+6.18%) |
Dec 16, 2021 | 1.900 | 1.900 | 1.780 | 1.780 | 2,975 | -0.18(-9.18%) |
Dec 15, 2021 | 1.840 | 1.960 | 1.710 | 1.960 | 17,822 | +0.12(+6.53%) |
Dec 14, 2021 | 1.835 | 1.860 | 1.790 | 1.840 | 29,122 | -0.18(-8.92%) |
Dec 13, 2021 | 1.950 | 2.020 | 1.800 | 2.020 | 20,681 | -0.02(-0.98%) |
Dec 10, 2021 | 2.170 | 2.170 | 2.000 | 2.040 | 11,491 | -0.08(-3.77%) |
Dec 09, 2021 | 2.100 | 2.120 | 2.100 | 2.120 | 1,445 | -0.29(-12.03%) |
Dec 08, 2021 | 2.400 | 2.410 | 2.400 | 2.410 | 2,510 | +0.15(+6.63%) |
Dec 07, 2021 | 2.210 | 2.420 | 2.195 | 2.260 | 12,385 | +0.18(+8.65%) |
Dec 06, 2021 | 1.865 | 2.080 | 1.865 | 2.080 | 2,400 | +0.06(+3.23%) |
Dec 03, 2021 | 2.170 | 2.170 | 1.980 | 2.015 | 46,245 | -0.21(-9.23%) |
Dec 02, 2021 | 2.200 | 2.220 | 2.110 | 2.220 | 18,634 | +0.13(+6.22%) |
Dec 01, 2021 | 2.220 | 2.220 | 2.020 | 2.090 | 14,731 | -0.16(-7.11%) |
Nov 30, 2021 | 2.270 | 2.295 | 2.270 | 2.250 | 19,165 | +0.00(+0.00%) |
Nov 29, 2021 | 2.500 | 2.500 | 2.250 | 2.250 | 48,248 | -0.18(-7.41%) |
Nov 26, 2021 | 2.450 | 2.540 | 2.280 | 2.430 | 7,898 | -0.33(-11.96%) |
Nov 24, 2021 | 2.520 | 3.380 | 2.500 | 2.760 | 10,369 | +0.20(+7.81%) |
Nov 23, 2021 | 2.300 | 2.580 | 2.280 | 2.560 | 24,354 | +0.04(+1.59%) |
Nov 22, 2021 | 2.800 | 2.820 | 2.450 | 2.520 | 28,879 | -0.31(-10.80%) |
Nov 19, 2021 | 2.900 | 3.055 | 2.825 | 2.825 | 20,813 | +0.15(+5.61%) |
Nov 18, 2021 | 2.737 | 2.800 | 2.600 | 2.675 | 15,933 | +0.02(+0.75%) |
Nov 17, 2021 | 2.440 | 2.830 | 2.210 | 2.655 | 198,230 | -0.80(-23.04%) |
Nov 16, 2021 | 3.380 | 3.500 | 3.370 | 3.450 | 24,789 | +0.00(+0.00%) |
Nov 15, 2021 | 3.620 | 3.640 | 3.360 | 3.450 | 8,749 | -0.21(-5.74%) |
Nov 12, 2021 | 3.600 | 3.745 | 3.560 | 3.660 | 36,858 | -0.14(-3.68%) |
Nov 11, 2021 | 3.740 | 3.800 | 3.740 | 3.800 | 6,202 | +0.14(+3.83%) |
Nov 10, 2021 | 3.850 | 3.660 | 13,552 | -0.29(-7.34%) | ||
Nov 09, 2021 | 4.030 | 4.030 | 3.880 | 3.950 | 10,436 | -0.24(-5.73%) |
Nov 08, 2021 | 4.300 | 4.310 | 4.190 | 4.190 | 7,920 | +0.03(+0.72%) |
Nov 05, 2021 | 4.310 | 4.320 | 4.160 | 4.160 | 6,153 | -0.06(-1.42%) |
Nov 04, 2021 | 4.190 | 4.250 | 4.160 | 4.220 | 4,036 | +0.15(+3.69%) |
Nov 03, 2021 | 3.890 | 4.070 | 3.880 | 4.070 | 5,125 | +0.26(+6.82%) |
Nov 02, 2021 | 3.890 | 3.900 | 3.770 | 3.810 | 26,917 | -0.13(-3.30%) |