Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.310 | 1.390 | 296,842 | +0.10(+7.75%) | ||
Jan 28, 2022 | 1.250 | 1.300 | 1.190 | 1.290 | 191,145 | +0.00(+0.00%) |
Jan 27, 2022 | 1.280 | 1.320 | 1.210 | 1.290 | 253,209 | +0.00(+0.00%) |
Jan 26, 2022 | 1.340 | 1.370 | 1.260 | 1.290 | 236,030 | +0.00(+0.00%) |
Jan 25, 2022 | 1.280 | 1.380 | 1.230 | 1.290 | 364,081 | -0.02(-1.53%) |
Jan 24, 2022 | 1.250 | 1.380 | 1.150 | 1.310 | 707,679 | -0.04(-2.96%) |
Jan 21, 2022 | 1.380 | 1.410 | 1.350 | 1.350 | 167,396 | -0.04(-2.88%) |
Jan 20, 2022 | 1.380 | 1.500 | 1.370 | 1.390 | 262,010 | +0.00(+0.00%) |
Jan 19, 2022 | 1.440 | 1.465 | 1.360 | 1.390 | 494,398 | -0.10(-6.71%) |
Jan 18, 2022 | 1.500 | 1.580 | 1.472 | 1.490 | 398,157 | -0.08(-5.10%) |
Jan 14, 2022 | 1.570 | 0 | +0.05(+3.29%) | |||
Jan 13, 2022 | 1.640 | 1.640 | 1.510 | 1.520 | 362,568 | -0.12(-7.32%) |
Jan 12, 2022 | 1.650 | 1.690 | 1.611 | 1.640 | 182,145 | -0.03(-1.80%) |
Jan 11, 2022 | 1.600 | 1.700 | 1.600 | 1.670 | 376,186 | +0.10(+6.37%) |
Jan 10, 2022 | 1.560 | 1.600 | 1.500 | 1.570 | 408,701 | -0.04(-2.48%) |
Jan 07, 2022 | 1.630 | 1.670 | 1.580 | 1.610 | 120,155 | -0.01(-0.62%) |
Jan 06, 2022 | 1.700 | 1.710 | 1.580 | 1.620 | 303,998 | -0.06(-3.57%) |
Jan 05, 2022 | 1.810 | 1.810 | 1.650 | 1.680 | 212,023 | -0.12(-6.67%) |
Jan 04, 2022 | 1.840 | 1.900 | 1.760 | 1.800 | 239,873 | -0.03(-1.64%) |
Jan 03, 2022 | 1.680 | 1.840 | 1.680 | 1.830 | 329,459 | +0.19(+11.59%) |
Dec 31, 2021 | 1.660 | 1.750 | 1.610 | 1.640 | 531,254 | -0.02(-1.20%) |
Dec 30, 2021 | 1.680 | 1.760 | 1.660 | 1.660 | 382,114 | +0.01(+0.61%) |
Dec 29, 2021 | 1.600 | 1.740 | 1.600 | 1.650 | 503,983 | +0.02(+1.23%) |
Dec 28, 2021 | 1.700 | 1.735 | 1.600 | 1.630 | 763,434 | -0.05(-2.98%) |
Dec 27, 2021 | 1.720 | 1.760 | 1.610 | 1.680 | 504,119 | -0.03(-1.75%) |
Dec 23, 2021 | 1.730 | 1.780 | 1.660 | 1.710 | 588,269 | -0.04(-2.29%) |
Dec 22, 2021 | 1.760 | 1.800 | 1.730 | 1.750 | 269,846 | -0.03(-1.69%) |
Dec 21, 2021 | 1.800 | 1.840 | 1.774 | 1.780 | 422,591 | +0.02(+1.14%) |
Dec 20, 2021 | 1.830 | 1.860 | 1.760 | 1.760 | 202,418 | -0.17(-8.81%) |
Dec 17, 2021 | 1.800 | 1.980 | 1.752 | 1.930 | 150,672 | +0.11(+6.04%) |
Dec 16, 2021 | 1.830 | 1.930 | 1.820 | 1.820 | 211,591 | +0.00(+0.00%) |
Dec 15, 2021 | 1.770 | 1.880 | 1.710 | 1.820 | 323,769 | +0.04(+2.25%) |
Dec 14, 2021 | 1.810 | 1.880 | 1.770 | 1.780 | 218,222 | -0.07(-3.78%) |
Dec 13, 2021 | 1.980 | 1.980 | 1.810 | 1.850 | 362,608 | -0.13(-6.57%) |
Dec 10, 2021 | 2.050 | 2.130 | 1.980 | 1.980 | 182,357 | -0.10(-4.81%) |
Dec 09, 2021 | 2.010 | 2.130 | 2.000 | 2.080 | 345,826 | +0.04(+1.96%) |
Dec 08, 2021 | 2.050 | 2.100 | 1.990 | 2.040 | 219,391 | +0.05(+2.51%) |
Dec 07, 2021 | 1.880 | 2.060 | 1.870 | 1.990 | 271,844 | +0.14(+7.57%) |
Dec 06, 2021 | 1.780 | 1.870 | 1.730 | 1.850 | 236,491 | +0.03(+1.65%) |
Dec 03, 2021 | 1.940 | 1.975 | 1.755 | 1.820 | 398,951 | -0.10(-5.21%) |
Dec 02, 2021 | 1.910 | 1.960 | 1.870 | 1.920 | 221,125 | +0.00(+0.00%) |
Dec 01, 2021 | 2.080 | 2.080 | 1.920 | 1.920 | 273,154 | -0.07(-3.52%) |
Nov 30, 2021 | 2.070 | 2.120 | 2.040 | 1.990 | 280,736 | -0.06(-2.93%) |
Nov 29, 2021 | 2.020 | 2.140 | 2.020 | 2.050 | 473,567 | +0.02(+0.99%) |
Nov 26, 2021 | 1.910 | 2.060 | 1.910 | 2.030 | 152,220 | +0.01(+0.50%) |
Nov 24, 2021 | 1.980 | 2.120 | 1.903 | 2.020 | 349,935 | +0.03(+1.51%) |
Nov 23, 2021 | 2.000 | 2.050 | 1.990 | 1.990 | 535,240 | -0.02(-1.00%) |
Nov 22, 2021 | 2.080 | 2.090 | 1.970 | 2.010 | 444,296 | -0.12(-5.63%) |
Nov 19, 2021 | 2.160 | 2.210 | 2.070 | 2.130 | 381,843 | +0.03(+1.43%) |
Nov 18, 2021 | 2.330 | 2.090 | 2.070 | 2.100 | 755,010 | -0.20(-8.70%) |
Nov 17, 2021 | 2.350 | 2.510 | 2.220 | 2.300 | 550,907 | -0.02(-0.86%) |
Nov 16, 2021 | 2.450 | 2.460 | 2.310 | 2.320 | 410,411 | -0.13(-5.31%) |
Nov 15, 2021 | 2.610 | 2.610 | 2.380 | 2.450 | 469,963 | -0.12(-4.67%) |
Nov 12, 2021 | 2.540 | 2.570 | 2.450 | 2.570 | 267,507 | +0.02(+0.78%) |
Nov 11, 2021 | 2.570 | 2.620 | 2.540 | 2.550 | 202,826 | +0.00(+0.00%) |
Nov 10, 2021 | 2.680 | 2.550 | 267,262 | -0.05(-1.92%) | ||
Nov 09, 2021 | 2.680 | 2.730 | 2.600 | 2.600 | 204,118 | -0.11(-4.06%) |
Nov 08, 2021 | 2.720 | 2.740 | 2.650 | 2.710 | 226,996 | -0.02(-0.73%) |
Nov 05, 2021 | 2.760 | 2.830 | 2.710 | 2.730 | 209,282 | -0.01(-0.36%) |
Nov 04, 2021 | 2.800 | 2.820 | 2.740 | 2.740 | 178,791 | -0.09(-3.18%) |
Nov 03, 2021 | 2.880 | 2.880 | 2.770 | 2.830 | 386,179 | +0.06(+2.17%) |
Nov 02, 2021 | 2.790 | 2.810 | 2.719 | 2.770 | 202,538 | -0.04(-1.42%) |