Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.8549 | 1.020 | 0.7101 | 0.9148 | 6,591 | +0.01(+1.64%) |
Jan 28, 2022 | 0.8600 | 0.9600 | 0.7000 | 0.9000 | 170,342 | +0.04(+4.51%) |
Jan 27, 2022 | 0.9699 | 0.9700 | 0.8600 | 0.8612 | 36,427 | -0.23(-20.99%) |
Jan 26, 2022 | 1.100 | 1.160 | 1.040 | 1.090 | 23,163 | +0.03(+2.83%) |
Jan 25, 2022 | 0.9499 | 1.130 | 0.8928 | 1.060 | 19,121 | +0.05(+4.95%) |
Jan 24, 2022 | 1.030 | 1.030 | 0.9400 | 1.010 | 82,403 | -0.04(-3.81%) |
Jan 21, 2022 | 1.130 | 1.130 | 1.010 | 1.050 | 87,987 | -0.11(-9.48%) |
Jan 20, 2022 | 1.270 | 1.290 | 1.160 | 1.160 | 14,912 | -0.10(-7.94%) |
Jan 19, 2022 | 1.200 | 1.260 | 1.200 | 1.260 | 16,533 | +0.08(+7.23%) |
Jan 18, 2022 | 1.210 | 1.220 | 1.100 | 1.175 | 23,298 | -0.10(-8.20%) |
Jan 14, 2022 | 1.280 | 0 | -0.06(-4.48%) | |||
Jan 13, 2022 | 1.320 | 1.490 | 1.320 | 1.340 | 24,761 | -0.05(-3.60%) |
Jan 12, 2022 | 1.380 | 1.500 | 1.380 | 1.390 | 33,352 | +0.09(+6.93%) |
Jan 11, 2022 | 1.200 | 1.380 | 1.200 | 1.300 | 33,330 | +0.12(+10.16%) |
Jan 10, 2022 | 1.170 | 1.200 | 1.040 | 1.180 | 101,227 | +0.02(+1.72%) |
Jan 07, 2022 | 1.160 | 1.215 | 1.160 | 1.160 | 4,501 | -0.03(-2.52%) |
Jan 06, 2022 | 1.160 | 1.230 | 1.150 | 1.190 | 6,299 | +0.03(+2.59%) |
Jan 05, 2022 | 1.311 | 1.311 | 1.160 | 1.160 | 639 | -0.10(-7.94%) |
Jan 04, 2022 | 1.290 | 1.290 | 1.190 | 1.260 | 6,422 | -0.07(-5.27%) |
Jan 03, 2022 | 1.160 | 1.430 | 1.160 | 1.330 | 12,708 | +0.13(+10.84%) |
Dec 31, 2021 | 1.160 | 1.420 | 1.160 | 1.200 | 64,033 | -0.06(-5.03%) |
Dec 30, 2021 | 1.030 | 1.340 | 1.030 | 1.264 | 96,134 | +0.18(+17.00%) |
Dec 29, 2021 | 1.140 | 1.140 | 1.050 | 1.080 | 81,894 | -0.07(-6.09%) |
Dec 28, 2021 | 1.100 | 1.200 | 1.080 | 1.150 | 44,195 | -0.07(-5.74%) |
Dec 27, 2021 | 1.270 | 1.320 | 1.130 | 1.220 | 140,308 | -0.06(-4.69%) |
Dec 23, 2021 | 1.260 | 1.360 | 1.260 | 1.280 | 20,090 | +0.00(+0.00%) |
Dec 22, 2021 | 1.289 | 1.349 | 1.270 | 1.280 | 38,474 | -0.06(-4.48%) |
Dec 21, 2021 | 1.300 | 1.410 | 1.250 | 1.340 | 150,480 | +0.04(+3.08%) |
Dec 20, 2021 | 1.460 | 1.500 | 1.270 | 1.300 | 15,257 | -0.16(-10.96%) |
Dec 17, 2021 | 1.450 | 1.460 | 1.340 | 1.460 | 29,229 | +0.01(+0.69%) |
Dec 16, 2021 | 1.490 | 1.500 | 1.450 | 1.450 | 19,343 | -0.01(-0.68%) |
Dec 15, 2021 | 1.420 | 1.490 | 1.430 | 1.460 | 14,478 | -0.04(-2.67%) |
Dec 14, 2021 | 1.550 | 1.610 | 1.445 | 1.500 | 586,214 | -0.13(-7.98%) |
Dec 13, 2021 | 1.620 | 1.640 | 1.550 | 1.630 | 10,275 | +0.16(+10.88%) |
Dec 10, 2021 | 1.580 | 1.585 | 1.470 | 1.470 | 29,829 | -0.18(-10.91%) |
Dec 09, 2021 | 1.560 | 1.730 | 1.560 | 1.650 | 8,685 | +0.09(+5.77%) |
Dec 08, 2021 | 1.610 | 1.640 | 1.560 | 1.560 | 27,113 | -0.08(-4.88%) |
Dec 07, 2021 | 1.648 | 1.700 | 1.600 | 1.640 | 10,926 | +0.11(+7.19%) |
Dec 06, 2021 | 1.560 | 1.590 | 1.520 | 1.530 | 68,214 | -0.06(-4.08%) |
Dec 03, 2021 | 1.610 | 1.640 | 1.580 | 1.595 | 30,124 | -0.08(-5.06%) |
Dec 02, 2021 | 1.710 | 1.710 | 1.670 | 1.680 | 7,118 | +0.00(+0.01%) |
Dec 01, 2021 | 1.800 | 1.800 | 1.610 | 1.680 | 22,211 | -0.07(-4.01%) |
Nov 30, 2021 | 1.730 | 1.800 | 1.600 | 1.750 | 34,732 | +0.01(+0.74%) |
Nov 29, 2021 | 1.780 | 1.860 | 1.720 | 1.737 | 33,041 | -0.03(-1.86%) |
Nov 26, 2021 | 1.780 | 1.880 | 1.770 | 1.770 | 27,972 | -0.15(-7.81%) |
Nov 24, 2021 | 1.790 | 1.920 | 1.780 | 1.920 | 21,137 | +0.10(+5.49%) |
Nov 23, 2021 | 1.860 | 1.880 | 1.810 | 1.820 | 35,553 | -0.05(-2.67%) |
Nov 22, 2021 | 1.880 | 1.940 | 1.855 | 1.870 | 12,931 | -0.03(-1.58%) |
Nov 19, 2021 | 2.240 | 2.240 | 1.880 | 1.900 | 4,908 | -0.02(-0.86%) |
Nov 18, 2021 | 2.005 | 2.010 | 1.870 | 1.917 | 13,840 | +0.01(+0.34%) |
Nov 17, 2021 | 2.010 | 2.010 | 1.900 | 1.910 | 31,272 | -0.09(-4.50%) |
Nov 16, 2021 | 2.030 | 2.150 | 1.980 | 2.000 | 34,751 | +0.01(+0.50%) |
Nov 15, 2021 | 2.050 | 2.050 | 1.910 | 1.990 | 36,318 | +0.05(+2.58%) |
Nov 12, 2021 | 1.970 | 2.250 | 1.940 | 1.940 | 53,347 | -0.03(-1.52%) |
Nov 11, 2021 | 1.970 | 2.080 | 1.590 | 1.970 | 69,143 | +0.09(+4.79%) |
Nov 10, 2021 | 2.340 | 1.870 | 1.880 | 21,595 | -0.14(-6.93%) | |
Nov 09, 2021 | 2.080 | 2.080 | 1.960 | 2.020 | 43,181 | -0.04(-1.94%) |
Nov 08, 2021 | 1.990 | 2.070 | 1.930 | 2.060 | 130,627 | +0.14(+7.29%) |
Nov 05, 2021 | 2.040 | 2.040 | 1.860 | 1.920 | 8,816 | +0.00(+0.00%) |
Nov 04, 2021 | 1.750 | 1.990 | 1.720 | 1.920 | 40,581 | +0.13(+7.26%) |
Nov 03, 2021 | 1.800 | 1.840 | 1.660 | 1.790 | 40,161 | -0.06(-3.24%) |
Nov 02, 2021 | 1.860 | 1.930 | 1.820 | 1.850 | 6,140 | +0.02(+1.09%) |