Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2022 | 0 | +0.00(+0.00%) | ||||
Feb 11, 2022 | 1.120 | 1.140 | 1.090 | 1.120 | 289,644 | +0.02(+1.82%) |
Feb 10, 2022 | 1.120 | 1.140 | 1.100 | 1.100 | 256,461 | -0.03(-2.65%) |
Feb 09, 2022 | 1.130 | 1.175 | 1.115 | 1.130 | 237,876 | -0.01(-0.88%) |
Feb 08, 2022 | 1.170 | 1.200 | 1.130 | 1.140 | 279,559 | -0.09(-7.32%) |
Feb 07, 2022 | 1.240 | 1.260 | 1.180 | 1.230 | 329,240 | +0.03(+2.50%) |
Feb 04, 2022 | 1.180 | 1.230 | 1.120 | 1.200 | 294,770 | +0.06(+5.26%) |
Feb 03, 2022 | 1.160 | 1.120 | 1.140 | 265,452 | -0.04(-3.39%) | |
Feb 02, 2022 | 1.170 | 1.230 | 1.160 | 1.180 | 450,500 | -0.02(-1.67%) |
Feb 01, 2022 | 1.160 | 1.220 | 1.140 | 1.200 | 634,352 | +0.02(+1.69%) |
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%) |
Nov 01, 2021 | 1.000 | 0.9952 | 0.9801 | 1.010 | 143,434 | +0.01(+1.49%) |
Oct 29, 2021 | 0.9900 | 0.9999 | 0.9900 | 0.9952 | 37,162 | +0.01(+0.53%) |
Oct 28, 2021 | 1.010 | 1.030 | 0.9900 | 0.9900 | 47,101 | -0.04(-3.88%) |
Oct 27, 2021 | 1.070 | 1.060 | 0.9875 | 1.030 | 247,583 | +0.01(+0.98%) |
Oct 26, 2021 | 0.9500 | 1.020 | 285,758 | +0.05(+5.14%) | ||
Oct 25, 2021 | 0.9800 | 1.050 | 0.9500 | 0.9701 | 212,911 | -0.02(-2.01%) |
Oct 22, 2021 | 1.060 | 1.070 | 0.9690 | 0.9900 | 215,567 | -0.06(-5.71%) |
Oct 21, 2021 | 1.040 | 1.070 | 1.022 | 1.050 | 20,080 | +0.01(+0.96%) |
Oct 20, 2021 | 1.070 | 1.080 | 1.010 | 1.040 | 39,591 | -0.04(-3.70%) |
Oct 19, 2021 | 1.050 | 1.080 | 1.000 | 1.080 | 45,719 | +0.03(+2.86%) |
Oct 18, 2021 | 1.060 | 1.060 | 0.9900 | 1.050 | 36,269 | +0.00(+0.00%) |
Oct 15, 2021 | 1.040 | 1.060 | 1.002 | 1.050 | 23,122 | +0.03(+2.94%) |
Oct 14, 2021 | 1.030 | 1.070 | 1.000 | 1.020 | 31,482 | -0.02(-1.92%) |
Oct 13, 2021 | 1.000 | 1.040 | 0.9900 | 1.040 | 27,159 | +0.04(+4.00%) |
Oct 12, 2021 | 1.020 | 1.050 | 0.9819 | 1.000 | 25,171 | -0.02(-1.96%) |
Oct 11, 2021 | 0.9800 | 1.030 | 0.9700 | 1.020 | 32,002 | +0.04(+3.87%) |
Oct 08, 2021 | 1.000 | 1.000 | 0.9701 | 0.9820 | 20,573 | -0.02(-1.80%) |
Oct 07, 2021 | 1.020 | 1.040 | 0.9600 | 1.000 | 178,566 | -0.01(-1.07%) |
Oct 06, 2021 | 1.010 | 1.030 | 1.009 | 1.011 | 63,189 | -0.02(-1.86%) |
Oct 05, 2021 | 1.030 | 1.050 | 1.010 | 1.030 | 33,140 | +0.01(+0.98%) |
Oct 04, 2021 | 1.020 | 1.040 | 0.9859 | 1.020 | 118,715 | -0.01(-0.97%) |
Oct 01, 2021 | 1.040 | 1.050 | 1.030 | 1.030 | 54,729 | -0.04(-3.74%) |
Sep 30, 2021 | 1.080 | 1.080 | 1.050 | 1.070 | 54,895 | -0.02(-1.83%) |
Sep 29, 2021 | 1.090 | 1.100 | 1.071 | 1.090 | 35,989 | -0.01(-0.91%) |
Sep 28, 2021 | 1.100 | 1.110 | 1.080 | 1.100 | 56,746 | +0.02(+1.85%) |
Sep 27, 2021 | 1.130 | 1.150 | 1.080 | 1.080 | 75,334 | -0.01(-0.92%) |
Sep 24, 2021 | 1.080 | 1.100 | 1.053 | 1.090 | 26,280 | -0.01(-0.91%) |
Sep 23, 2021 | 1.110 | 1.110 | 1.070 | 1.100 | 100,650 | +0.01(+1.01%) |
Sep 22, 2021 | 1.060 | 1.113 | 1.060 | 1.089 | 44,529 | +0.02(+1.78%) |
Sep 21, 2021 | 1.060 | 1.070 | 1.050 | 1.070 | 49,891 | +0.00(+0.00%) |
Sep 20, 2021 | 1.150 | 1.150 | 1.060 | 1.070 | 107,788 | -0.08(-6.96%) |
Sep 17, 2021 | 1.100 | 1.150 | 1.087 | 1.150 | 20,677 | +0.07(+6.48%) |
Sep 16, 2021 | 1.095 | 1.131 | 1.080 | 1.080 | 90,715 | -0.01(-0.92%) |
Sep 15, 2021 | 1.100 | 1.110 | 1.080 | 1.090 | 96,656 | +0.00(+0.00%) |
Sep 14, 2021 | 1.130 | 1.150 | 1.080 | 1.090 | 79,800 | -0.03(-2.68%) |
Sep 13, 2021 | 1.140 | 1.160 | 1.100 | 1.120 | 141,446 | -0.02(-1.75%) |
Sep 10, 2021 | 1.100 | 1.169 | 1.095 | 1.140 | 182,911 | +0.05(+4.59%) |
Sep 09, 2021 | 1.090 | 1.170 | 1.090 | 1.090 | 204,428 | -0.02(-1.80%) |
Sep 08, 2021 | 1.140 | 1.141 | 1.080 | 1.110 | 213,152 | -0.03(-2.63%) |
Sep 07, 2021 | 1.150 | 1.150 | 1.130 | 1.140 | 93,137 | -0.01(-0.87%) |
Sep 03, 2021 | 1.130 | 1.179 | 1.045 | 1.150 | 740,761 | +0.02(+1.77%) |
Sep 02, 2021 | 1.120 | 1.150 | 1.110 | 1.130 | 371,027 | -0.02(-1.74%) |
Sep 01, 2021 | 1.120 | 1.150 | 1.100 | 1.150 | 231,533 | +0.04(+3.60%) |
Aug 31, 2021 | 1.150 | 1.151 | 1.100 | 1.110 | 303,484 | -0.05(-4.31%) |
Aug 30, 2021 | 1.220 | 1.220 | 1.080 | 1.160 | 860,921 | -0.08(-6.45%) |
Aug 27, 2021 | 1.310 | 1.350 | 1.230 | 1.240 | 300,104 | -0.09(-6.77%) |
Aug 26, 2021 | 1.340 | 1.370 | 1.320 | 1.330 | 55,146 | -0.02(-1.48%) |
Aug 25, 2021 | 1.310 | 1.450 | 1.310 | 1.350 | 381,934 | +0.04(+3.05%) |
Aug 24, 2021 | 1.280 | 1.350 | 1.280 | 1.310 | 238,776 | +0.02(+1.55%) |
Aug 23, 2021 | 1.280 | 1.310 | 1.254 | 1.290 | 153,797 | +0.00(+0.00%) |
Aug 20, 2021 | 1.240 | 1.315 | 1.240 | 1.290 | 121,415 | +0.03(+2.38%) |
Aug 19, 2021 | 1.260 | 1.290 | 1.240 | 1.260 | 113,401 | -0.02(-1.56%) |
Aug 18, 2021 | 1.340 | 1.340 | 1.270 | 1.280 | 183,622 | -0.06(-4.48%) |
Aug 17, 2021 | 1.270 | 1.340 | 1.240 | 1.340 | 335,502 | +0.08(+6.35%) |
Aug 16, 2021 | 1.290 | 1.300 | 1.230 | 1.260 | 149,421 | -0.03(-2.33%) |
Aug 13, 2021 | 1.260 | 1.299 | 1.250 | 1.290 | 128,120 | +0.02(+1.57%) |
Aug 12, 2021 | 1.240 | 1.280 | 1.200 | 1.270 | 185,508 | +0.03(+2.42%) |
Aug 11, 2021 | 1.250 | 1.280 | 1.240 | 1.240 | 53,777 | -0.03(-2.36%) |
Aug 10, 2021 | 1.280 | 1.300 | 1.250 | 1.270 | 101,615 | -0.03(-2.31%) |
Aug 09, 2021 | 1.260 | 1.300 | 1.240 | 1.300 | 247,218 | +0.07(+5.69%) |
Aug 06, 2021 | 1.210 | 1.240 | 1.202 | 1.230 | 74,478 | +0.02(+1.65%) |
Aug 05, 2021 | 1.240 | 1.240 | 1.180 | 1.210 | 74,398 | +0.00(+0.00%) |
Aug 04, 2021 | 1.220 | 1.260 | 1.170 | 1.210 | 91,404 | -0.03(-2.72%) |
Aug 03, 2021 | 1.310 | 1.310 | 1.220 | 1.244 | 229,338 | -0.08(-5.77%) |
Aug 02, 2021 | 1.240 | 1.320 | 1.211 | 1.320 | 226,040 | +0.10(+8.20%) |
Jul 30, 2021 | 1.220 | 1.250 | 1.200 | 1.220 | 343,450 | -0.02(-1.61%) |
Jul 29, 2021 | 1.190 | 1.260 | 1.190 | 1.240 | 108,085 | +0.03(+2.48%) |
Jul 28, 2021 | 1.170 | 1.230 | 1.150 | 1.210 | 127,444 | +0.07(+6.14%) |
Jul 27, 2021 | 1.170 | 1.190 | 1.120 | 1.140 | 213,959 | -0.03(-2.56%) |
Jul 26, 2021 | 1.100 | 1.200 | 1.100 | 1.170 | 199,879 | +0.01(+0.86%) |
Jul 23, 2021 | 1.210 | 1.220 | 1.130 | 1.160 | 247,330 | -0.05(-4.13%) |
Jul 22, 2021 | 1.250 | 1.250 | 1.199 | 1.210 | 273,868 | -0.05(-3.97%) |
Jul 21, 2021 | 1.260 | 1.290 | 1.250 | 1.260 | 67,248 | -0.03(-2.33%) |
Jul 20, 2021 | 1.240 | 1.290 | 1.200 | 1.290 | 171,551 | +0.07(+5.74%) |
Jul 19, 2021 | 1.270 | 1.280 | 1.200 | 1.220 | 499,562 | -0.06(-4.69%) |
Jul 16, 2021 | 1.360 | 1.419 | 1.250 | 1.280 | 257,817 | -0.08(-5.88%) |
Jul 15, 2021 | 1.410 | 1.439 | 1.320 | 1.360 | 148,924 | -0.05(-3.55%) |
Jul 14, 2021 | 1.440 | 1.450 | 1.400 | 1.410 | 92,720 | -0.01(-0.70%) |
Jul 13, 2021 | 1.400 | 1.469 | 1.400 | 1.420 | 123,592 | +0.00(+0.00%) |
Jul 12, 2021 | 1.400 | 1.440 | 1.400 | 1.420 | 60,210 | +0.02(+1.43%) |
Jul 09, 2021 | 1.460 | 1.465 | 1.390 | 1.400 | 236,565 | -0.03(-2.10%) |
Jul 08, 2021 | 1.400 | 1.470 | 1.381 | 1.430 | 117,176 | -0.01(-0.69%) |
Jul 07, 2021 | 1.500 | 1.500 | 1.430 | 1.440 | 212,869 | -0.02(-1.37%) |
Jul 06, 2021 | 1.510 | 1.540 | 1.450 | 1.460 | 289,023 | -0.05(-3.31%) |
Jul 02, 2021 | 1.510 | 1.520 | 1.470 | 1.510 | 291,066 | +0.00(+0.00%) |
Jul 01, 2021 | 1.590 | 1.590 | 1.460 | 1.510 | 285,252 | -0.06(-3.82%) |
Jun 30, 2021 | 1.520 | 1.600 | 1.520 | 1.570 | 358,785 | +0.05(+3.29%) |
Jun 29, 2021 | 1.580 | 1.740 | 1.480 | 1.520 | 936,725 | -0.05(-3.18%) |
Jun 28, 2021 | 1.400 | 1.620 | 1.380 | 1.570 | 1,093,105 | +0.14(+9.79%) |
Jun 25, 2021 | 1.450 | 1.450 | 1.390 | 1.430 | 326,460 | -0.01(-0.69%) |
Jun 24, 2021 | 1.390 | 1.450 | 1.380 | 1.440 | 325,400 | +0.02(+1.41%) |
Jun 23, 2021 | 1.430 | 1.450 | 1.410 | 1.420 | 307,704 | -0.01(-0.70%) |
Jun 22, 2021 | 1.450 | 1.465 | 1.381 | 1.430 | 253,203 | -0.06(-4.03%) |
Jun 21, 2021 | 1.350 | 1.490 | 1.340 | 1.490 | 578,232 | +0.10(+7.19%) |
Jun 18, 2021 | 1.540 | 1.550 | 1.380 | 1.390 | 999,867 | -0.16(-10.32%) |
Jun 17, 2021 | 1.400 | 1.660 | 1.400 | 1.550 | 1,358,961 | +0.12(+8.39%) |
Jun 16, 2021 | 1.360 | 1.460 | 1.360 | 1.430 | 476,514 | +0.07(+5.15%) |
Jun 15, 2021 | 1.320 | 1.430 | 1.320 | 1.360 | 508,781 | -0.04(-2.86%) |
Jun 14, 2021 | 1.330 | 1.460 | 1.160 | 1.400 | 1,501,021 | +0.08(+6.06%) |
Jun 11, 2021 | 1.550 | 1.555 | 1.310 | 1.320 | 1,224,400 | -0.13(-8.97%) |
Jun 10, 2021 | 1.710 | 1.740 | 1.430 | 1.450 | 1,666,794 | -0.27(-15.70%) |
Jun 09, 2021 | 1.690 | 1.760 | 1.670 | 1.720 | 723,399 | +0.00(+0.00%) |
Jun 08, 2021 | 1.870 | 1.930 | 1.680 | 1.720 | 1,612,451 | -0.14(-7.53%) |
Jun 07, 2021 | 1.830 | 1.910 | 1.800 | 1.860 | 957,103 | +0.09(+5.08%) |
Jun 04, 2021 | 1.620 | 1.850 | 1.620 | 1.770 | 1,472,976 | +0.15(+9.26%) |
Jun 03, 2021 | 1.550 | 1.640 | 1.480 | 1.620 | 1,145,876 | +0.03(+1.89%) |
Jun 02, 2021 | 1.530 | 1.630 | 1.510 | 1.590 | 1,499,000 | +0.12(+8.16%) |