Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.9800 | 1.220 | 0.9800 | 1.180 | 333,467 | +0.13(+12.38%) |
Jan 28, 2022 | 1.080 | 1.090 | 1.030 | 1.050 | 90,611 | -0.03(-2.78%) |
Jan 27, 2022 | 1.030 | 1.085 | 1.030 | 1.080 | 49,522 | +0.03(+2.86%) |
Jan 26, 2022 | 1.060 | 1.095 | 1.050 | 1.050 | 40,706 | +0.00(+0.00%) |
Jan 25, 2022 | 1.050 | 1.103 | 1.020 | 1.050 | 157,550 | -0.02(-1.87%) |
Jan 24, 2022 | 1.020 | 1.070 | 1.000 | 1.070 | 108,040 | +0.03(+2.88%) |
Jan 21, 2022 | 1.130 | 1.145 | 1.030 | 1.040 | 263,398 | -0.09(-7.96%) |
Jan 20, 2022 | 1.170 | 1.219 | 1.120 | 1.130 | 384,646 | -0.01(-0.88%) |
Jan 19, 2022 | 1.150 | 1.180 | 1.140 | 1.140 | 123,278 | -0.01(-0.87%) |
Jan 18, 2022 | 1.120 | 1.170 | 1.120 | 1.150 | 163,995 | +0.02(+1.77%) |
Jan 14, 2022 | 1.130 | 0 | -0.01(-0.88%) | |||
Jan 13, 2022 | 1.200 | 1.240 | 1.120 | 1.140 | 184,694 | -0.04(-3.39%) |
Jan 12, 2022 | 1.170 | 1.250 | 1.170 | 1.180 | 363,689 | +0.00(+0.00%) |
Jan 11, 2022 | 1.170 | 1.200 | 1.150 | 1.180 | 159,673 | +0.01(+0.85%) |
Jan 10, 2022 | 1.170 | 1.180 | 1.140 | 1.170 | 262,874 | +0.04(+3.54%) |
Jan 07, 2022 | 1.270 | 1.292 | 1.120 | 1.130 | 746,099 | -0.14(-11.02%) |
Jan 06, 2022 | 1.540 | 1.550 | 1.270 | 1.270 | 925,189 | -0.16(-11.19%) |
Jan 05, 2022 | 1.400 | 1.480 | 1.400 | 1.430 | 308,275 | +0.04(+2.88%) |
Jan 04, 2022 | 1.370 | 1.410 | 1.360 | 1.390 | 196,027 | +0.02(+1.46%) |
Jan 03, 2022 | 1.390 | 1.410 | 1.360 | 1.370 | 155,027 | +0.00(+0.00%) |
Dec 31, 2021 | 1.420 | 1.420 | 1.350 | 1.370 | 350,342 | -0.05(-3.52%) |
Dec 30, 2021 | 1.400 | 1.440 | 1.360 | 1.420 | 305,693 | +0.02(+1.79%) |
Dec 29, 2021 | 1.410 | 1.460 | 1.395 | 1.395 | 267,480 | -0.01(-1.06%) |
Dec 28, 2021 | 1.370 | 1.459 | 1.370 | 1.410 | 396,641 | +0.02(+1.44%) |
Dec 27, 2021 | 1.370 | 1.420 | 1.350 | 1.390 | 238,944 | -0.01(-0.71%) |
Dec 23, 2021 | 1.610 | 1.610 | 1.394 | 1.400 | 599,260 | -0.18(-11.39%) |
Dec 22, 2021 | 1.640 | 1.647 | 1.560 | 1.580 | 341,212 | -0.06(-3.66%) |
Dec 21, 2021 | 1.650 | 1.690 | 1.620 | 1.640 | 188,739 | +0.02(+1.23%) |
Dec 20, 2021 | 1.750 | 1.800 | 1.590 | 1.620 | 511,339 | -0.15(-8.47%) |
Dec 17, 2021 | 1.720 | 1.840 | 1.660 | 1.770 | 465,991 | +0.06(+3.51%) |
Dec 16, 2021 | 1.810 | 1.935 | 1.690 | 1.710 | 942,337 | -0.10(-5.52%) |
Dec 15, 2021 | 2.520 | 2.570 | 1.720 | 1.810 | 1,864,968 | -0.71(-28.17%) |
Dec 14, 2021 | 2.980 | 3.000 | 2.232 | 2.520 | 1,357,182 | -0.28(-10.00%) |
Dec 13, 2021 | 3.080 | 3.120 | 2.780 | 2.800 | 644,423 | -0.21(-6.98%) |
Dec 10, 2021 | 2.710 | 3.010 | 2.710 | 3.010 | 657,019 | +0.34(+12.73%) |
Dec 09, 2021 | 2.890 | 2.980 | 2.660 | 2.670 | 737,578 | -0.22(-7.61%) |
Dec 08, 2021 | 2.570 | 2.940 | 2.570 | 2.890 | 1,255,137 | +0.33(+12.89%) |
Dec 07, 2021 | 2.420 | 2.580 | 2.420 | 2.560 | 400,948 | +0.11(+4.49%) |
Dec 06, 2021 | 2.090 | 2.500 | 2.030 | 2.450 | 1,259,117 | +0.32(+15.02%) |
Dec 03, 2021 | 2.180 | 2.250 | 2.030 | 2.130 | 1,066,753 | +0.03(+1.43%) |
Dec 02, 2021 | 2.080 | 2.190 | 2.080 | 2.100 | 509,836 | -0.10(-4.55%) |
Dec 01, 2021 | 2.050 | 2.200 | 2.040 | 2.200 | 862,302 | +0.19(+9.45%) |
Nov 30, 2021 | 2.190 | 2.200 | 1.910 | 2.010 | 1,144,490 | -0.04(-1.95%) |
Nov 29, 2021 | 1.930 | 2.140 | 1.890 | 2.050 | 951,462 | +0.16(+8.47%) |
Nov 26, 2021 | 1.850 | 1.949 | 1.800 | 1.890 | 1,180,000 | +0.00(+0.00%) |
Nov 24, 2021 | 1.640 | 1.982 | 1.640 | 1.890 | 2,766,081 | +0.27(+16.67%) |
Nov 23, 2021 | 1.500 | 1.620 | 1.460 | 1.620 | 1,035,550 | +0.16(+10.96%) |
Nov 22, 2021 | 1.390 | 1.660 | 1.210 | 1.460 | 3,295,219 | +0.09(+6.57%) |
Nov 19, 2021 | 1.330 | 1.410 | 1.310 | 1.370 | 160,346 | +0.00(+0.00%) |
Nov 18, 2021 | 1.430 | 1.380 | 1.361 | 1.370 | 181,931 | -0.08(-5.52%) |
Nov 17, 2021 | 1.480 | 1.480 | 1.430 | 1.450 | 212,193 | -0.03(-2.03%) |
Nov 16, 2021 | 1.530 | 1.530 | 1.452 | 1.480 | 255,284 | -0.06(-3.90%) |
Nov 15, 2021 | 1.490 | 1.550 | 1.480 | 1.540 | 385,821 | +0.09(+6.21%) |
Nov 12, 2021 | 1.460 | 1.500 | 1.440 | 1.450 | 254,296 | -0.03(-2.03%) |
Nov 11, 2021 | 1.370 | 1.550 | 1.360 | 1.480 | 538,827 | +0.09(+6.47%) |
Nov 10, 2021 | 1.500 | 1.390 | 888,048 | -0.09(-6.08%) | ||
Nov 09, 2021 | 1.300 | 1.490 | 1.280 | 1.480 | 1,327,403 | +0.23(+18.40%) |
Nov 08, 2021 | 1.140 | 1.320 | 1.140 | 1.250 | 751,670 | +0.10(+8.70%) |
Nov 05, 2021 | 1.100 | 1.190 | 1.060 | 1.150 | 628,847 | +0.07(+6.48%) |
Nov 04, 2021 | 1.050 | 1.100 | 0.9800 | 1.080 | 1,056,997 | +0.09(+9.09%) |
Nov 03, 2021 | 0.9800 | 0.9949 | 0.9800 | 0.9900 | 971,825 | +0.01(+1.01%) |
Nov 02, 2021 | 1.020 | 1.020 | 0.9800 | 0.9801 | 77,867 | -0.03(-2.96%) |