Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.481 | 1.500 | 1.480 | 1.489 | 21,300 | +0.05(+3.22%) |
Jan 28, 2022 | 1.443 | 1.443 | 1.443 | 1.443 | 1,550 | +0.00(+0.20%) |
Jan 27, 2022 | 1.520 | 1.520 | 1.440 | 1.440 | 13,661 | -0.02(-1.37%) |
Jan 26, 2022 | 1.520 | 1.541 | 1.460 | 1.460 | 25,418 | -0.05(-3.04%) |
Jan 25, 2022 | 1.453 | 1.510 | 1.420 | 1.506 | 54,615 | +0.10(+6.79%) |
Jan 24, 2022 | 1.340 | 1.410 | 1.270 | 1.410 | 142,210 | +0.02(+1.23%) |
Jan 21, 2022 | 1.430 | 1.450 | 1.379 | 1.393 | 69,777 | -0.14(-8.93%) |
Jan 20, 2022 | 1.490 | 1.529 | 1.490 | 1.529 | 10,999 | +0.02(+1.28%) |
Jan 19, 2022 | 1.529 | 1.531 | 1.510 | 1.510 | 29,990 | -0.03(-1.95%) |
Jan 18, 2022 | 1.551 | 1.560 | 1.474 | 1.540 | 44,214 | +0.06(+4.05%) |
Jan 14, 2022 | 1.480 | 0 | +0.03(+2.07%) | |||
Jan 13, 2022 | 1.449 | 1.456 | 1.449 | 1.450 | 7,487 | -0.04(-2.70%) |
Jan 12, 2022 | 1.470 | 1.500 | 1.440 | 1.490 | 59,775 | +0.06(+4.22%) |
Jan 11, 2022 | 1.426 | 1.430 | 1.410 | 1.430 | 14,318 | +0.09(+6.72%) |
Jan 10, 2022 | 1.320 | 1.340 | 1.310 | 1.340 | 11,850 | -0.04(-2.83%) |
Jan 07, 2022 | 1.335 | 1.390 | 1.335 | 1.379 | 13,881 | +0.00(+0.33%) |
Jan 06, 2022 | 1.373 | 1.379 | 1.321 | 1.375 | 30,230 | +0.06(+4.92%) |
Jan 05, 2022 | 1.322 | 1.393 | 1.310 | 1.310 | 81,590 | +0.01(+0.77%) |
Jan 04, 2022 | 1.290 | 1.304 | 1.274 | 1.300 | 107,070 | +0.04(+3.17%) |
Jan 03, 2022 | 1.320 | 1.440 | 1.260 | 1.260 | 15,925 | -0.01(-0.79%) |
Dec 31, 2021 | 1.225 | 1.270 | 1.225 | 1.270 | 37,121 | +0.03(+2.54%) |
Dec 30, 2021 | 1.220 | 1.250 | 1.220 | 1.238 | 35,194 | +0.02(+1.28%) |
Dec 29, 2021 | 1.200 | 1.250 | 1.186 | 1.223 | 81,275 | -0.03(-2.17%) |
Dec 28, 2021 | 1.350 | 1.350 | 1.250 | 1.250 | 36,293 | +0.00(+0.00%) |
Dec 27, 2021 | 1.330 | 1.700 | 1.180 | 1.250 | 42,509 | +0.11(+9.61%) |
Dec 23, 2021 | 1.120 | 1.150 | 1.120 | 1.140 | 38,007 | +0.00(+0.30%) |
Dec 22, 2021 | 1.070 | 1.150 | 1.070 | 1.137 | 55,811 | +0.05(+4.31%) |
Dec 21, 2021 | 1.016 | 1.090 | 1.000 | 1.090 | 174,423 | +0.07(+6.86%) |
Dec 20, 2021 | 1.000 | 1.020 | 0.9925 | 1.020 | 22,611 | -0.03(-2.86%) |
Dec 17, 2021 | 1.055 | 1.096 | 1.030 | 1.050 | 27,115 | -0.03(-2.78%) |
Dec 16, 2021 | 1.130 | 1.130 | 1.080 | 1.080 | 22,987 | -0.03(-2.31%) |
Dec 15, 2021 | 1.054 | 1.105 | 1.070 | 1.105 | 68,874 | +0.00(+0.05%) |
Dec 14, 2021 | 1.106 | 1.106 | 1.105 | 1.105 | 6,416 | -0.03(-2.90%) |
Dec 13, 2021 | 1.190 | 1.190 | 1.120 | 1.138 | 6,205 | -0.04(-3.56%) |
Dec 10, 2021 | 1.168 | 1.180 | 1.157 | 1.180 | 24,005 | +0.02(+1.72%) |
Dec 09, 2021 | 1.170 | 1.170 | 1.141 | 1.160 | 56,285 | -0.05(-4.12%) |
Dec 08, 2021 | 1.193 | 1.210 | 1.193 | 1.210 | 4,709 | -0.01(-0.92%) |
Dec 07, 2021 | 1.180 | 1.240 | 1.180 | 1.221 | 69,418 | +0.06(+5.26%) |
Dec 06, 2021 | 1.110 | 1.171 | 1.110 | 1.160 | 54,700 | +0.05(+4.50%) |
Dec 03, 2021 | 1.080 | 1.179 | 1.080 | 1.110 | 35,734 | -0.02(-1.86%) |
Dec 02, 2021 | 1.130 | 1.220 | 1.130 | 1.131 | 35,891 | -0.01(-0.79%) |
Dec 01, 2021 | 1.150 | 1.230 | 1.130 | 1.140 | 90,550 | +0.00(+0.00%) |
Nov 30, 2021 | 1.200 | 1.200 | 1.104 | 1.140 | 85,200 | -0.05(-4.20%) |
Nov 29, 2021 | 1.240 | 1.240 | 1.190 | 1.190 | 54,895 | -0.03(-2.46%) |
Nov 26, 2021 | 1.190 | 1.270 | 1.178 | 1.220 | 20,900 | -0.07(-5.43%) |
Nov 24, 2021 | 1.300 | 1.310 | 1.280 | 1.290 | 31,700 | +0.00(+0.00%) |
Nov 23, 2021 | 1.299 | 1.299 | 1.283 | 1.290 | 1,415 | +0.04(+3.20%) |
Nov 22, 2021 | 1.300 | 1.300 | 1.240 | 1.250 | 18,100 | -0.04(-2.83%) |
Nov 19, 2021 | 1.300 | 1.300 | 1.270 | 1.286 | 24,771 | -0.07(-5.06%) |
Nov 18, 2021 | 1.360 | 1.360 | 1.320 | 1.355 | 8,493 | +0.00(+0.37%) |
Nov 17, 2021 | 1.371 | 1.410 | 1.349 | 1.350 | 10,799 | -0.00(-0.26%) |
Nov 16, 2021 | 1.319 | 1.355 | 1.319 | 1.353 | 2,365 | +0.04(+3.23%) |
Nov 15, 2021 | 1.310 | 1.320 | 1.283 | 1.311 | 19,192 | +0.00(+0.09%) |
Nov 12, 2021 | 1.324 | 1.350 | 1.310 | 1.310 | 23,845 | -0.04(-2.96%) |
Nov 11, 2021 | 1.339 | 1.360 | 1.339 | 1.350 | 11,475 | +0.01(+0.96%) |
Nov 10, 2021 | 1.390 | 1.337 | 1.337 | 10,635 | -0.06(-4.29%) | |
Nov 09, 2021 | 1.320 | 1.410 | 1.290 | 1.397 | 62,825 | +0.01(+0.51%) |
Nov 08, 2021 | 1.450 | 1.457 | 1.300 | 1.390 | 61,774 | -0.06(-3.88%) |
Nov 05, 2021 | 1.422 | 1.446 | 1.340 | 1.446 | 63,313 | +0.05(+3.37%) |
Nov 04, 2021 | 1.557 | 1.580 | 1.399 | 1.399 | 150,822 | -0.18(-11.46%) |
Nov 03, 2021 | 1.570 | 1.580 | 1.560 | 1.580 | 9,247 | +0.01(+0.64%) |
Nov 02, 2021 | 1.600 | 1.600 | 1.570 | 1.570 | 19,500 | +0.00(+0.00%) |