Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.190 | 1.240 | 1.170 | 1.230 | 5,075 | +0.08(+6.96%) |
Jan 28, 2022 | 1.240 | 1.245 | 1.150 | 1.150 | 17,100 | -0.09(-7.26%) |
Jan 27, 2022 | 1.260 | 1.275 | 1.140 | 1.240 | 7,656 | -0.04(-3.13%) |
Jan 26, 2022 | 1.270 | 1.280 | 1.270 | 1.280 | 1,000 | +0.00(+0.04%) |
Jan 25, 2022 | 1.160 | 1.300 | 1.150 | 1.280 | 43,505 | +0.12(+10.30%) |
Jan 24, 2022 | 1.150 | 1.248 | 1.060 | 1.160 | 36,392 | -0.12(-9.09%) |
Jan 21, 2022 | 1.320 | 1.320 | 1.200 | 1.276 | 37,947 | -0.07(-5.41%) |
Jan 20, 2022 | 1.379 | 1.379 | 1.260 | 1.349 | 39,622 | -0.01(-0.63%) |
Jan 19, 2022 | 1.357 | 1.390 | 1.357 | 1.357 | 820 | +0.01(+0.74%) |
Jan 18, 2022 | 1.360 | 1.374 | 1.250 | 1.347 | 4,476 | -0.05(-3.75%) |
Jan 14, 2022 | 1.400 | 0 | -0.02(-1.34%) | |||
Jan 13, 2022 | 1.430 | 1.440 | 1.270 | 1.419 | 17,553 | -0.02(-1.11%) |
Jan 12, 2022 | 1.370 | 1.435 | 1.350 | 1.435 | 23,417 | +0.07(+5.51%) |
Jan 11, 2022 | 1.280 | 1.390 | 1.280 | 1.360 | 5,014 | +0.11(+8.80%) |
Jan 10, 2022 | 1.270 | 1.270 | 1.250 | 1.250 | 2,101 | -0.01(-1.19%) |
Jan 07, 2022 | 1.330 | 1.330 | 1.250 | 1.265 | 9,861 | -0.07(-5.24%) |
Jan 06, 2022 | 1.320 | 1.335 | 1.260 | 1.335 | 4,644 | +0.04(+3.49%) |
Jan 05, 2022 | 1.320 | 1.350 | 1.290 | 1.290 | 1,355 | +0.03(+2.38%) |
Jan 04, 2022 | 1.350 | 1.370 | 1.260 | 1.260 | 3,070 | -0.13(-9.35%) |
Jan 03, 2022 | 1.400 | 1.400 | 1.367 | 1.390 | 8,997 | -0.01(-0.71%) |
Dec 31, 2021 | 1.400 | 1.400 | 1.400 | 1.400 | 1,017 | +0.09(+6.87%) |
Dec 30, 2021 | 1.245 | 1.310 | 1.245 | 1.310 | 1,060 | +0.00(+0.00%) |
Dec 29, 2021 | 1.395 | 1.395 | 1.310 | 1.310 | 5,542 | -0.12(-8.39%) |
Dec 28, 2021 | 1.360 | 1.430 | 1.360 | 1.430 | 14,202 | +0.07(+5.42%) |
Dec 27, 2021 | 1.350 | 1.360 | 1.350 | 1.357 | 9,860 | +0.02(+1.23%) |
Dec 23, 2021 | 1.340 | 1.340 | 1.340 | 1.340 | 2,040 | +0.01(+0.71%) |
Dec 22, 2021 | 1.390 | 1.390 | 1.320 | 1.331 | 2,665 | -0.02(-1.44%) |
Dec 21, 2021 | 1.320 | 1.360 | 1.320 | 1.350 | 5,216 | -0.01(-0.74%) |
Dec 20, 2021 | 1.360 | 1.440 | 1.290 | 1.360 | 23,964 | +0.11(+8.80%) |
Dec 17, 2021 | 1.237 | 1.280 | 1.230 | 1.250 | 10,957 | +0.02(+1.63%) |
Dec 16, 2021 | 1.188 | 1.270 | 1.188 | 1.230 | 19,673 | +0.04(+3.75%) |
Dec 15, 2021 | 1.185 | 1.185 | 1.185 | 1.185 | 190 | -0.04(-3.22%) |
Dec 14, 2021 | 1.190 | 1.290 | 1.190 | 1.225 | 34,325 | +0.04(+2.94%) |
Dec 13, 2021 | 1.190 | 1.195 | 1.190 | 1.190 | 5,073 | +0.01(+0.85%) |
Dec 10, 2021 | 1.160 | 1.180 | 1.160 | 1.180 | 1,350 | +0.04(+3.51%) |
Dec 09, 2021 | 1.100 | 1.160 | 1.100 | 1.140 | 10,645 | +0.00(+0.00%) |
Dec 08, 2021 | 1.110 | 1.140 | 1.110 | 1.140 | 16,000 | +0.01(+0.88%) |
Dec 07, 2021 | 1.110 | 1.130 | 1.110 | 1.130 | 3,239 | +0.04(+3.67%) |
Dec 06, 2021 | 1.090 | 1.100 | 1.090 | 1.090 | 7,000 | +0.00(+0.00%) |
Dec 03, 2021 | 1.160 | 1.165 | 1.090 | 1.090 | 7,852 | -0.07(-6.03%) |
Dec 02, 2021 | 1.170 | 1.170 | 1.155 | 1.160 | 10,936 | -0.02(-1.28%) |
Dec 01, 2021 | 1.175 | 1.175 | 1.175 | 1.175 | 220 | -0.01(-1.26%) |
Nov 30, 2021 | 1.190 | 1.170 | 1.180 | 1.190 | 5,643 | +0.02(+1.71%) |
Nov 29, 2021 | 1.170 | 1.200 | 1.170 | 1.170 | 9,019 | +0.00(+0.00%) |
Nov 26, 2021 | 1.170 | 1.185 | 1.170 | 1.170 | 4,187 | +0.01(+0.86%) |
Nov 24, 2021 | 1.160 | 1.160 | 1.160 | 1.160 | 6,050 | +0.00(+0.00%) |
Nov 23, 2021 | 1.155 | 1.160 | 1.080 | 1.160 | 15,847 | +0.00(+0.00%) |
Nov 22, 2021 | 1.200 | 1.200 | 1.080 | 1.160 | 41,765 | +0.05(+4.50%) |
Nov 19, 2021 | 1.090 | 1.250 | 1.070 | 1.110 | 56,358 | +0.04(+3.74%) |
Nov 18, 2021 | 1.090 | 1.100 | 1.070 | 1.070 | 10,000 | -0.02(-1.83%) |
Nov 17, 2021 | 1.090 | 1.130 | 1.070 | 1.090 | 28,756 | +0.02(+1.87%) |
Nov 16, 2021 | 1.130 | 1.200 | 1.070 | 1.070 | 11,360 | -0.11(-9.32%) |
Nov 15, 2021 | 1.140 | 1.240 | 1.100 | 1.180 | 20,656 | +0.06(+5.36%) |
Nov 12, 2021 | 1.100 | 1.130 | 1.100 | 1.120 | 9,592 | +0.02(+1.82%) |
Nov 11, 2021 | 1.100 | 1.130 | 1.050 | 1.100 | 28,277 | -0.03(-2.65%) |
Nov 10, 2021 | 1.090 | 1.130 | 1.130 | 21,269 | +0.04(+3.29%) | |
Nov 09, 2021 | 1.163 | 1.163 | 1.080 | 1.094 | 2,621 | -0.05(-4.08%) |
Nov 08, 2021 | 1.060 | 1.160 | 1.060 | 1.141 | 5,485 | +0.08(+7.59%) |
Nov 05, 2021 | 1.090 | 1.090 | 1.060 | 1.060 | 2,611 | +0.02(+1.92%) |
Nov 04, 2021 | 1.125 | 1.125 | 1.040 | 1.040 | 18,360 | -0.14(-11.86%) |
Nov 03, 2021 | 1.140 | 1.180 | 1.070 | 1.180 | 26,485 | +0.05(+4.42%) |
Nov 02, 2021 | 1.210 | 1.210 | 1.110 | 1.130 | 21,660 | -0.11(-8.87%) |