Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.406 | 1.450 | 1,379,836 | +0.05(+3.84%) | ||
Jan 28, 2022 | 1.378 | 1.418 | 1.344 | 1.396 | 415,241 | +0.02(+1.25%) |
Jan 27, 2022 | 1.413 | 1.440 | 1.337 | 1.379 | 1,581,033 | -0.03(-1.93%) |
Jan 26, 2022 | 1.461 | 1.469 | 1.375 | 1.406 | 1,047,455 | -0.02(-1.58%) |
Jan 25, 2022 | 1.454 | 1.472 | 1.338 | 1.429 | 2,367,542 | -0.03(-2.00%) |
Jan 24, 2022 | 1.414 | 1.488 | 1.394 | 1.458 | 2,755,188 | +0.02(+1.24%) |
Jan 21, 2022 | 1.423 | 1.490 | 1.415 | 1.440 | 1,683,232 | -0.01(-0.37%) |
Jan 20, 2022 | 1.400 | 1.512 | 1.400 | 1.445 | 3,765,976 | +0.05(+3.71%) |
Jan 19, 2022 | 1.229 | 1.408 | 1.179 | 1.394 | 7,981,674 | +0.18(+15.29%) |
Jan 18, 2022 | 1.292 | 1.295 | 1.169 | 1.209 | 5,010,041 | -0.08(-6.31%) |
Jan 14, 2022 | 1.290 | 0 | +0.02(+1.94%) | |||
Jan 13, 2022 | 1.266 | 1.283 | 1.236 | 1.266 | 1,015,452 | -0.00(-0.31%) |
Jan 12, 2022 | 1.261 | 1.286 | 1.212 | 1.270 | 2,539,167 | +0.02(+1.54%) |
Jan 11, 2022 | 1.275 | 1.284 | 1.199 | 1.251 | 2,650,061 | +0.00(+0.00%) |
Jan 10, 2022 | 1.209 | 1.286 | 1.147 | 1.251 | 3,203,535 | +0.04(+3.23%) |
Jan 07, 2022 | 1.187 | 1.218 | 1.141 | 1.212 | 2,228,404 | +0.00(+0.00%) |
Jan 06, 2022 | 1.099 | 1.218 | 1.043 | 1.212 | 3,075,447 | +0.12(+11.25%) |
Jan 05, 2022 | 1.105 | 1.123 | 1.061 | 1.089 | 1,081,693 | -0.02(-1.56%) |
Jan 04, 2022 | 1.096 | 1.121 | 1.050 | 1.106 | 1,884,958 | +0.01(+0.97%) |
Jan 03, 2022 | 0.9943 | 1.134 | 0.9943 | 1.096 | 2,842,231 | +0.12(+12.67%) |
Dec 31, 2021 | 0.9685 | 0.9937 | 0.9672 | 0.9725 | 1,210,853 | +0.01(+0.62%) |
Dec 30, 2021 | 0.9506 | 0.9844 | 0.9413 | 0.9665 | 1,921,097 | +0.01(+0.62%) |
Dec 29, 2021 | 0.9334 | 0.9774 | 0.9314 | 0.9605 | 1,344,436 | +0.02(+2.33%) |
Dec 28, 2021 | 0.9672 | 0.9695 | 0.9281 | 0.9387 | 1,821,087 | -0.03(-2.81%) |
Dec 27, 2021 | 0.9532 | 0.9718 | 0.9208 | 0.9658 | 1,934,653 | +0.01(+1.39%) |
Dec 23, 2021 | 0.8148 | 0.9923 | 0.8115 | 0.9526 | 3,940,273 | +0.12(+15.04%) |
Dec 22, 2021 | 0.8572 | 0.8600 | 0.8148 | 0.8280 | 947,732 | -0.03(-3.33%) |
Dec 21, 2021 | 0.8506 | 0.8890 | 0.8347 | 0.8565 | 2,450,403 | +0.01(+1.02%) |
Dec 20, 2021 | 0.8280 | 0.8565 | 0.8280 | 0.8479 | 635,173 | -0.00(-0.08%) |
Dec 17, 2021 | 0.8526 | 0.8830 | 0.8340 | 0.8486 | 1,478,079 | -0.01(-1.61%) |
Dec 16, 2021 | 0.8128 | 0.8843 | 0.8121 | 0.8625 | 4,513,387 | +0.04(+5.43%) |
Dec 15, 2021 | 0.7446 | 0.8181 | 0.7439 | 0.8181 | 3,257,593 | +0.07(+9.88%) |
Dec 14, 2021 | 0.6750 | 0.7459 | 0.6558 | 0.7446 | 2,742,493 | +0.06(+8.70%) |
Dec 13, 2021 | 0.8075 | 0.8075 | 0.6419 | 0.6850 | 11,588,329 | -0.14(-17.41%) |
Dec 10, 2021 | 0.8049 | 0.8352 | 0.7618 | 0.8294 | 6,560,792 | +0.02(+3.05%) |
Dec 09, 2021 | 1.720 | 1.737 | 0.7512 | 0.8049 | 29,372,628 | -0.92(-53.36%) |
Dec 08, 2021 | 1.736 | 1.763 | 1.724 | 1.726 | 288,391 | -0.02(-1.14%) |
Dec 07, 2021 | 1.692 | 1.776 | 1.692 | 1.746 | 740,043 | +0.05(+3.13%) |
Dec 06, 2021 | 1.673 | 1.709 | 1.672 | 1.693 | 850,017 | +0.01(+0.79%) |
Dec 03, 2021 | 1.722 | 1.722 | 1.632 | 1.679 | 1,482,306 | -0.03(-1.59%) |
Dec 02, 2021 | 1.700 | 1.740 | 1.675 | 1.706 | 1,475,709 | -0.01(-0.46%) |
Dec 01, 2021 | 1.742 | 1.742 | 1.696 | 1.714 | 1,002,258 | -0.01(-0.46%) |
Nov 30, 2021 | 1.685 | 1.729 | 1.684 | 1.722 | 1,630,849 | +0.02(+1.25%) |
Nov 29, 2021 | 1.759 | 1.759 | 1.672 | 1.701 | 2,088,148 | -0.05(-2.87%) |
Nov 26, 2021 | 1.772 | 1.773 | 1.732 | 1.751 | 1,029,310 | -0.05(-2.62%) |
Nov 24, 2021 | 1.777 | 1.837 | 1.757 | 1.799 | 456,528 | +0.01(+0.70%) |
Nov 23, 2021 | 1.738 | 1.787 | 1.738 | 1.786 | 728,389 | +0.04(+2.04%) |
Nov 22, 2021 | 1.767 | 1.783 | 1.722 | 1.750 | 887,560 | -0.02(-1.31%) |
Nov 19, 2021 | 1.753 | 1.799 | 1.753 | 1.773 | 413,128 | +0.00(+0.15%) |
Nov 18, 2021 | 1.789 | 1.773 | 1.734 | 1.771 | 921,963 | -0.02(-1.15%) |
Nov 17, 2021 | 1.794 | 1.807 | 1.781 | 1.791 | 436,088 | -0.01(-0.51%) |
Nov 16, 2021 | 1.846 | 1.846 | 1.792 | 1.800 | 447,410 | -0.04(-2.16%) |
Nov 15, 2021 | 1.836 | 1.854 | 1.805 | 1.840 | 596,784 | +0.01(+0.69%) |
Nov 12, 2021 | 1.777 | 1.846 | 1.762 | 1.828 | 871,709 | +0.04(+2.18%) |
Nov 11, 2021 | 1.839 | 1.880 | 1.772 | 1.789 | 1,518,008 | -0.05(-2.88%) |
Nov 10, 2021 | 1.838 | 1.842 | 823,946 | +0.01(+0.65%) | ||
Nov 09, 2021 | 1.781 | 1.837 | 1.765 | 1.830 | 1,410,148 | +0.05(+2.91%) |
Nov 08, 2021 | 1.739 | 1.787 | 1.739 | 1.778 | 908,830 | +0.03(+1.98%) |
Nov 05, 2021 | 1.759 | 1.759 | 1.716 | 1.744 | 921,012 | -0.02(-1.09%) |
Nov 04, 2021 | 1.779 | 1.785 | 1.741 | 1.763 | 778,372 | -0.00(-0.22%) |
Nov 03, 2021 | 1.751 | 1.799 | 1.740 | 1.767 | 1,561,937 | +0.01(+0.72%) |
Nov 02, 2021 | 1.711 | 1.766 | 1.698 | 1.754 | 1,664,226 | +0.04(+2.56%) |