Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.6900 | 0.6699 | 0.7013 | 8,676,045 | +0.01(+1.02%) | |
Jan 28, 2022 | 0.6500 | 0.7229 | 0.6400 | 0.6942 | 7,932,134 | +0.07(+10.54%) |
Jan 27, 2022 | 0.8600 | 0.8899 | 0.6009 | 0.6280 | 15,329,069 | -0.32(-33.62%) |
Jan 26, 2022 | 1.000 | 1.040 | 0.9332 | 0.9460 | 1,668,196 | -0.04(-4.40%) |
Jan 25, 2022 | 0.9900 | 1.010 | 0.9700 | 0.9895 | 1,402,233 | +0.01(+1.50%) |
Jan 24, 2022 | 0.9200 | 0.9800 | 0.8521 | 0.9749 | 2,582,140 | +0.02(+2.62%) |
Jan 21, 2022 | 1.000 | 1.020 | 0.9333 | 0.9500 | 2,973,763 | -0.06(-5.94%) |
Jan 20, 2022 | 1.080 | 1.100 | 1.000 | 1.010 | 3,828,237 | -0.06(-5.61%) |
Jan 19, 2022 | 1.060 | 1.100 | 1.040 | 1.070 | 3,367,356 | +0.02(+1.90%) |
Jan 18, 2022 | 1.120 | 1.140 | 1.050 | 1.050 | 2,430,506 | -0.08(-7.08%) |
Jan 14, 2022 | 1.130 | 0 | +0.03(+2.73%) | |||
Jan 13, 2022 | 1.160 | 1.170 | 1.090 | 1.100 | 2,738,667 | -0.05(-4.35%) |
Jan 12, 2022 | 1.200 | 1.218 | 1.150 | 1.150 | 3,762,294 | -0.04(-3.36%) |
Jan 11, 2022 | 1.160 | 1.250 | 1.150 | 1.190 | 3,647,726 | +0.03(+2.59%) |
Jan 10, 2022 | 1.170 | 1.200 | 1.120 | 1.160 | 4,950,385 | +0.00(+0.00%) |
Jan 07, 2022 | 1.200 | 1.260 | 1.150 | 1.160 | 4,002,815 | -0.06(-4.92%) |
Jan 06, 2022 | 1.270 | 1.310 | 1.200 | 1.220 | 2,872,468 | -0.05(-3.94%) |
Jan 05, 2022 | 1.410 | 1.445 | 1.260 | 1.270 | 3,252,797 | -0.16(-11.19%) |
Jan 04, 2022 | 1.570 | 1.580 | 1.410 | 1.430 | 9,592,414 | -0.16(-10.06%) |
Jan 03, 2022 | 1.300 | 1.620 | 1.260 | 1.590 | 15,397,147 | +0.32(+25.20%) |
Dec 31, 2021 | 1.330 | 1.340 | 1.230 | 1.270 | 12,085,240 | -0.08(-5.93%) |
Dec 30, 2021 | 1.330 | 1.380 | 1.295 | 1.350 | 10,698,817 | +0.06(+4.65%) |
Dec 29, 2021 | 1.360 | 1.360 | 1.270 | 1.290 | 2,439,555 | -0.04(-3.01%) |
Dec 28, 2021 | 1.400 | 1.430 | 1.330 | 1.330 | 1,919,847 | -0.07(-5.00%) |
Dec 27, 2021 | 1.520 | 1.520 | 1.390 | 1.400 | 2,435,372 | -0.12(-7.89%) |
Dec 23, 2021 | 1.470 | 1.530 | 1.470 | 1.520 | 1,508,079 | +0.03(+2.01%) |
Dec 22, 2021 | 1.460 | 1.525 | 1.430 | 1.490 | 2,466,297 | -0.01(-0.67%) |
Dec 21, 2021 | 1.520 | 1.540 | 1.470 | 1.500 | 2,095,901 | -0.02(-1.32%) |
Dec 20, 2021 | 1.500 | 1.590 | 1.450 | 1.520 | 3,979,026 | +0.00(+0.00%) |
Dec 17, 2021 | 1.490 | 1.600 | 1.470 | 1.520 | 36,550,640 | +0.02(+1.33%) |
Dec 16, 2021 | 1.470 | 1.540 | 1.440 | 1.500 | 4,211,207 | +0.00(+0.00%) |
Dec 15, 2021 | 1.390 | 1.510 | 1.330 | 1.500 | 7,419,161 | +0.10(+7.14%) |
Dec 14, 2021 | 1.410 | 1.440 | 1.360 | 1.400 | 5,966,151 | -0.05(-3.45%) |
Dec 13, 2021 | 1.420 | 1.460 | 1.310 | 1.450 | 5,507,728 | +0.03(+2.11%) |
Dec 10, 2021 | 1.540 | 1.550 | 1.410 | 1.420 | 3,793,215 | -0.12(-7.79%) |
Dec 09, 2021 | 1.520 | 1.640 | 1.520 | 1.540 | 5,641,427 | -0.01(-0.65%) |
Dec 08, 2021 | 1.530 | 1.570 | 1.490 | 1.550 | 3,863,839 | +0.02(+1.31%) |
Dec 07, 2021 | 1.440 | 1.580 | 1.430 | 1.530 | 4,673,305 | +0.15(+10.87%) |
Dec 06, 2021 | 1.430 | 1.430 | 1.300 | 1.380 | 4,015,021 | +0.01(+0.73%) |
Dec 03, 2021 | 1.580 | 1.580 | 1.350 | 1.370 | 3,553,024 | -0.21(-13.29%) |
Dec 02, 2021 | 1.690 | 1.688 | 1.510 | 1.580 | 5,366,345 | -0.10(-5.95%) |
Dec 01, 2021 | 1.600 | 1.810 | 1.493 | 1.680 | 12,722,508 | +0.10(+6.33%) |
Nov 30, 2021 | 1.580 | 1.630 | 1.570 | 1.580 | 9,854,438 | +0.00(+0.00%) |
Nov 29, 2021 | 1.730 | 1.736 | 1.535 | 1.580 | 7,588,193 | -0.11(-6.51%) |
Nov 26, 2021 | 1.740 | 1.800 | 1.670 | 1.690 | 4,123,728 | -0.08(-4.52%) |
Nov 24, 2021 | 1.760 | 1.800 | 1.690 | 1.770 | 24,626,226 | +0.01(+0.57%) |
Nov 23, 2021 | 1.730 | 1.780 | 1.670 | 1.760 | 4,047,671 | +0.04(+2.32%) |
Nov 22, 2021 | 1.790 | 1.795 | 1.690 | 1.720 | 2,278,050 | -0.06(-3.37%) |
Nov 19, 2021 | 1.806 | 1.806 | 1.760 | 1.780 | 1,856,692 | -0.02(-1.11%) |
Nov 18, 2021 | 1.940 | 1.950 | 1.790 | 1.800 | 2,957,276 | -0.12(-6.25%) |
Nov 17, 2021 | 1.990 | 2.010 | 1.910 | 1.920 | 1,765,163 | -0.08(-4.00%) |
Nov 16, 2021 | 2.020 | 2.020 | 1.960 | 2.000 | 2,094,605 | +0.00(+0.00%) |
Nov 15, 2021 | 2.090 | 2.097 | 1.990 | 2.000 | 1,531,865 | -0.05(-2.44%) |
Nov 12, 2021 | 2.090 | 2.110 | 2.020 | 2.050 | 1,608,438 | +0.00(+0.00%) |
Nov 11, 2021 | 2.110 | 2.110 | 2.010 | 2.050 | 2,131,433 | +0.01(+0.49%) |
Nov 10, 2021 | 2.120 | 2.040 | 1,828,540 | -0.07(-3.32%) | ||
Nov 09, 2021 | 2.180 | 2.219 | 2.070 | 2.110 | 2,601,964 | -0.07(-3.21%) |
Nov 08, 2021 | 2.200 | 2.230 | 2.150 | 2.180 | 1,608,889 | -0.03(-1.36%) |
Nov 05, 2021 | 2.400 | 2.420 | 2.180 | 2.210 | 3,046,338 | -0.21(-8.68%) |
Nov 04, 2021 | 2.200 | 2.450 | 2.180 | 2.420 | 5,768,541 | +0.20(+9.01%) |
Nov 03, 2021 | 2.030 | 2.220 | 2.003 | 2.220 | 2,732,704 | +0.16(+7.77%) |
Nov 02, 2021 | 1.960 | 2.085 | 1.880 | 2.060 | 2,680,018 | +0.13(+6.74%) |