Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.290 | 1.410 | 1.290 | 1.300 | 42,158 | -0.05(-3.70%) |
Jan 28, 2022 | 1.390 | 1.440 | 1.300 | 1.350 | 17,698 | -0.03(-2.17%) |
Jan 27, 2022 | 1.590 | 1.590 | 1.370 | 1.380 | 67,747 | -0.01(-0.72%) |
Jan 26, 2022 | 1.400 | 1.440 | 1.360 | 1.390 | 46,248 | -0.03(-2.11%) |
Jan 25, 2022 | 1.420 | 1.450 | 1.360 | 1.420 | 50,474 | +0.00(+0.00%) |
Jan 24, 2022 | 1.350 | 1.420 | 1.250 | 1.420 | 105,588 | +0.06(+4.41%) |
Jan 21, 2022 | 1.500 | 1.500 | 1.330 | 1.360 | 191,989 | -0.18(-11.69%) |
Jan 20, 2022 | 1.550 | 1.640 | 1.500 | 1.540 | 47,216 | -0.01(-0.65%) |
Jan 19, 2022 | 1.700 | 1.690 | 1.550 | 1.550 | 77,026 | -0.15(-8.82%) |
Jan 18, 2022 | 1.600 | 1.850 | 1.600 | 1.700 | 102,156 | +0.01(+0.59%) |
Jan 17, 2022 | 1.800 | 1.800 | 1.680 | 1.690 | 24,298 | -0.11(-6.11%) |
Jan 14, 2022 | 1.900 | 1.920 | 1.800 | 1.800 | 94,569 | -0.10(-5.26%) |
Jan 13, 2022 | 1.600 | 1.900 | 1.600 | 1.900 | 253,194 | +0.15(+8.57%) |
Jan 12, 2022 | 1.710 | 1.820 | 1.650 | 1.750 | 162,590 | +0.17(+10.76%) |
Jan 11, 2022 | 1.600 | 1.710 | 1.560 | 1.580 | 96,842 | -0.12(-7.06%) |
Jan 10, 2022 | 1.480 | 1.750 | 1.500 | 1.700 | 176,945 | +0.21(+14.09%) |
Jan 07, 2022 | 1.380 | 1.490 | 1.350 | 1.490 | 127,461 | +0.14(+10.37%) |
Jan 06, 2022 | 1.360 | 1.390 | 1.310 | 1.350 | 129,996 | +0.08(+6.30%) |
Jan 05, 2022 | 1.310 | 1.350 | 1.270 | 1.270 | 73,145 | -0.07(-5.22%) |
Jan 04, 2022 | 1.310 | 1.350 | 1.300 | 1.340 | 69,781 | +0.06(+4.69%) |
Dec 31, 2021 | 1.280 | 1.280 | 1.280 | 0 | -0.06(-4.48%) | |
Dec 30, 2021 | 1.400 | 1.400 | 1.320 | 1.340 | 62,670 | -0.06(-4.29%) |
Dec 29, 2021 | 1.400 | 1.450 | 1.330 | 1.400 | 163,161 | +0.05(+3.70%) |
Dec 24, 2021 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
Dec 23, 2021 | 1.230 | 1.350 | 1.210 | 1.350 | 234,121 | +0.12(+9.76%) |
Dec 22, 2021 | 1.240 | 1.270 | 1.210 | 1.230 | 62,677 | -0.01(-0.81%) |
Dec 21, 2021 | 1.210 | 1.300 | 1.210 | 1.240 | 160,731 | +0.03(+2.48%) |
Dec 20, 2021 | 1.320 | 1.310 | 1.200 | 1.210 | 198,631 | -0.11(-8.33%) |
Dec 17, 2021 | 1.350 | 1.370 | 1.310 | 1.320 | 73,823 | -0.02(-1.49%) |
Dec 16, 2021 | 1.400 | 1.400 | 1.340 | 1.340 | 45,111 | -0.03(-2.19%) |
Dec 15, 2021 | 1.400 | 1.440 | 1.340 | 1.370 | 116,218 | -0.03(-2.14%) |
Dec 14, 2021 | 1.350 | 1.470 | 1.350 | 1.400 | 67,173 | +0.05(+3.70%) |
Dec 13, 2021 | 1.310 | 1.500 | 1.310 | 1.350 | 64,377 | -0.12(-8.16%) |
Dec 10, 2021 | 1.420 | 1.470 | 1.390 | 1.470 | 47,312 | +0.05(+3.52%) |
Dec 09, 2021 | 1.560 | 1.560 | 1.360 | 1.420 | 114,156 | +0.00(+0.00%) |
Dec 08, 2021 | 1.430 | 1.480 | 1.400 | 1.420 | 125,165 | +0.02(+1.43%) |
Dec 07, 2021 | 1.360 | 1.490 | 1.290 | 1.400 | 239,701 | +0.09(+6.87%) |
Dec 06, 2021 | 1.400 | 1.500 | 1.260 | 1.310 | 264,365 | -0.09(-6.43%) |
Dec 03, 2021 | 1.480 | 1.530 | 1.340 | 1.400 | 128,439 | -0.08(-5.41%) |
Dec 02, 2021 | 1.450 | 1.510 | 1.400 | 1.480 | 139,453 | +0.03(+2.07%) |
Dec 01, 2021 | 1.530 | 1.580 | 1.410 | 1.450 | 65,235 | -0.08(-5.23%) |
Nov 30, 2021 | 1.480 | 1.640 | 1.470 | 1.530 | 118,606 | +0.03(+2.00%) |
Nov 29, 2021 | 1.670 | 1.640 | 1.420 | 1.500 | 194,176 | -0.17(-10.18%) |
Nov 26, 2021 | 1.660 | 1.670 | 1.520 | 1.670 | 61,234 | +0.01(+0.60%) |
Nov 25, 2021 | 1.590 | 1.660 | 1.580 | 1.660 | 22,328 | +0.10(+6.41%) |
Nov 24, 2021 | 1.610 | 1.590 | 1.520 | 1.560 | 60,702 | -0.05(-3.11%) |
Nov 23, 2021 | 1.590 | 1.660 | 1.500 | 1.610 | 124,918 | +0.02(+1.26%) |
Nov 22, 2021 | 1.740 | 1.780 | 1.580 | 1.590 | 156,585 | -0.14(-8.09%) |
Nov 19, 2021 | 1.700 | 1.830 | 1.600 | 1.730 | 139,399 | -0.05(-2.81%) |
Nov 18, 2021 | 1.880 | 1.800 | 1.780 | 1.780 | 179,388 | -0.10(-5.32%) |
Nov 17, 2021 | 1.760 | 2.180 | 1.810 | 1.880 | 398,721 | -0.17(-8.29%) |
Nov 16, 2021 | 1.760 | 2.180 | 1.760 | 2.050 | 477,519 | +0.26(+14.53%) |
Nov 15, 2021 | 1.800 | 1.890 | 1.750 | 1.790 | 33,525 | -0.02(-1.10%) |
Nov 12, 2021 | 1.820 | 1.850 | 1.770 | 1.810 | 87,837 | +0.05(+2.84%) |
Nov 11, 2021 | 1.780 | 1.850 | 1.690 | 1.760 | 165,653 | -0.02(-1.12%) |
Nov 10, 2021 | 1.600 | 1.780 | 572,466 | +0.21(+13.38%) | ||
Nov 09, 2021 | 1.480 | 1.600 | 1.480 | 1.570 | 207,527 | +0.09(+6.08%) |
Nov 08, 2021 | 1.480 | 1.490 | 1.430 | 1.480 | 127,144 | +0.03(+2.07%) |
Nov 05, 2021 | 1.480 | 1.500 | 1.410 | 1.450 | 289,641 | -0.03(-2.03%) |
Nov 04, 2021 | 1.490 | 1.550 | 1.440 | 1.480 | 264,136 | +0.04(+2.78%) |
Nov 03, 2021 | 1.430 | 1.520 | 1.400 | 1.440 | 388,207 | -0.02(-1.37%) |
Nov 02, 2021 | 1.540 | 1.550 | 1.420 | 1.460 | 510,554 | -0.04(-2.67%) |