Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.310 | 1.380 | 116,474 | +0.09(+6.98%) | ||
Jan 28, 2022 | 1.300 | 1.340 | 1.240 | 1.290 | 243,630 | -0.01(-0.77%) |
Jan 27, 2022 | 1.420 | 1.451 | 1.280 | 1.300 | 167,851 | -0.11(-7.80%) |
Jan 26, 2022 | 1.340 | 1.690 | 1.330 | 1.410 | 621,838 | +0.09(+6.82%) |
Jan 25, 2022 | 1.320 | 1.340 | 1.290 | 1.320 | 67,232 | -0.01(-0.75%) |
Jan 24, 2022 | 1.410 | 1.419 | 1.250 | 1.330 | 280,912 | -0.09(-6.34%) |
Jan 21, 2022 | 1.500 | 1.510 | 1.400 | 1.420 | 143,281 | -0.09(-5.96%) |
Jan 20, 2022 | 1.460 | 1.590 | 1.450 | 1.510 | 174,758 | +0.06(+4.14%) |
Jan 19, 2022 | 1.510 | 1.525 | 1.400 | 1.450 | 253,278 | -0.05(-3.33%) |
Jan 18, 2022 | 1.500 | 1.580 | 1.401 | 1.500 | 260,404 | -0.03(-1.96%) |
Jan 14, 2022 | 1.530 | 0 | -0.18(-10.53%) | |||
Jan 13, 2022 | 1.380 | 1.770 | 1.370 | 1.710 | 2,382,583 | +0.26(+17.93%) |
Jan 12, 2022 | 1.410 | 1.480 | 1.390 | 1.450 | 188,257 | +0.06(+4.32%) |
Jan 11, 2022 | 1.340 | 1.440 | 1.327 | 1.390 | 140,341 | +0.05(+3.73%) |
Jan 10, 2022 | 1.360 | 1.360 | 1.280 | 1.340 | 126,865 | -0.02(-1.47%) |
Jan 07, 2022 | 1.310 | 1.450 | 1.300 | 1.360 | 286,908 | +0.06(+4.62%) |
Jan 06, 2022 | 1.300 | 1.350 | 1.220 | 1.300 | 189,700 | +0.04(+3.17%) |
Jan 05, 2022 | 1.350 | 1.370 | 1.250 | 1.260 | 147,140 | -0.07(-5.26%) |
Jan 04, 2022 | 1.370 | 1.400 | 1.320 | 1.330 | 66,137 | -0.06(-4.32%) |
Jan 03, 2022 | 1.360 | 1.405 | 1.320 | 1.390 | 231,363 | +0.00(+0.00%) |
Dec 31, 2021 | 1.330 | 1.390 | 1.320 | 1.390 | 192,109 | +0.06(+4.51%) |
Dec 30, 2021 | 1.310 | 1.370 | 1.302 | 1.330 | 535,279 | +0.01(+0.76%) |
Dec 29, 2021 | 1.370 | 1.390 | 1.310 | 1.320 | 675,386 | -0.07(-5.04%) |
Dec 28, 2021 | 1.420 | 1.420 | 1.360 | 1.390 | 143,941 | +0.00(+0.00%) |
Dec 27, 2021 | 1.410 | 1.490 | 1.380 | 1.390 | 531,501 | -0.03(-2.11%) |
Dec 23, 2021 | 1.430 | 1.470 | 1.400 | 1.420 | 219,321 | -0.02(-1.39%) |
Dec 22, 2021 | 1.470 | 1.500 | 1.400 | 1.440 | 316,080 | -0.04(-2.70%) |
Dec 21, 2021 | 1.390 | 1.550 | 1.390 | 1.480 | 368,458 | +0.10(+7.25%) |
Dec 20, 2021 | 1.480 | 1.490 | 1.360 | 1.380 | 226,455 | -0.07(-4.83%) |
Dec 17, 2021 | 1.420 | 1.530 | 1.400 | 1.450 | 369,295 | +0.03(+2.11%) |
Dec 16, 2021 | 1.550 | 1.580 | 1.420 | 1.420 | 160,739 | -0.10(-6.58%) |
Dec 15, 2021 | 1.430 | 1.540 | 1.360 | 1.520 | 381,422 | +0.12(+8.57%) |
Dec 14, 2021 | 1.490 | 1.550 | 1.400 | 1.400 | 208,003 | -0.09(-6.04%) |
Dec 13, 2021 | 1.580 | 1.590 | 1.450 | 1.490 | 244,573 | -0.02(-1.32%) |
Dec 10, 2021 | 1.610 | 1.650 | 1.500 | 1.510 | 265,250 | -0.10(-6.21%) |
Dec 09, 2021 | 1.680 | 1.690 | 1.560 | 1.610 | 239,560 | -0.07(-4.17%) |
Dec 08, 2021 | 1.790 | 1.830 | 1.650 | 1.680 | 499,535 | -0.10(-5.62%) |
Dec 07, 2021 | 1.750 | 1.860 | 1.720 | 1.780 | 312,947 | +0.09(+5.33%) |
Dec 06, 2021 | 1.720 | 1.750 | 1.620 | 1.690 | 332,653 | -0.02(-1.17%) |
Dec 03, 2021 | 1.880 | 1.920 | 1.670 | 1.710 | 559,284 | -0.16(-8.56%) |
Dec 02, 2021 | 1.760 | 1.890 | 1.751 | 1.870 | 433,905 | +0.09(+5.06%) |
Dec 01, 2021 | 2.080 | 2.100 | 1.770 | 1.780 | 637,044 | -0.29(-14.01%) |
Nov 30, 2021 | 2.350 | 2.390 | 1.910 | 2.070 | 1,474,302 | -0.34(-14.11%) |
Nov 29, 2021 | 2.290 | 2.550 | 2.180 | 2.410 | 2,268,748 | +0.21(+9.55%) |
Nov 26, 2021 | 2.100 | 2.200 | 2.030 | 2.200 | 228,295 | +0.00(+0.00%) |
Nov 24, 2021 | 2.080 | 2.250 | 2.010 | 2.200 | 416,208 | +0.12(+5.77%) |
Nov 23, 2021 | 2.170 | 2.190 | 2.010 | 2.080 | 313,942 | -0.06(-2.80%) |
Nov 22, 2021 | 2.480 | 2.560 | 2.070 | 2.140 | 1,625,259 | -0.28(-11.57%) |
Nov 19, 2021 | 2.440 | 2.510 | 2.400 | 2.420 | 269,631 | -0.07(-2.81%) |
Nov 18, 2021 | 2.710 | 2.510 | 2.470 | 2.490 | 391,615 | -0.17(-6.39%) |
Nov 17, 2021 | 2.610 | 2.676 | 2.510 | 2.660 | 586,412 | +0.06(+2.31%) |
Nov 16, 2021 | 2.860 | 2.870 | 2.590 | 2.600 | 738,779 | -0.33(-11.26%) |
Nov 15, 2021 | 2.960 | 3.050 | 2.722 | 2.930 | 1,966,829 | +0.00(+0.00%) |
Nov 12, 2021 | 2.740 | 3.120 | 2.712 | 2.930 | 1,948,842 | +0.19(+6.93%) |
Nov 11, 2021 | 2.760 | 2.790 | 2.680 | 2.740 | 90,535 | +0.01(+0.37%) |
Nov 10, 2021 | 2.790 | 2.730 | 271,381 | -0.08(-2.85%) | ||
Nov 09, 2021 | 2.810 | 2.850 | 2.718 | 2.810 | 166,120 | -0.02(-0.71%) |
Nov 08, 2021 | 2.870 | 2.920 | 2.710 | 2.830 | 468,323 | -0.04(-1.39%) |
Nov 05, 2021 | 2.930 | 2.950 | 2.830 | 2.870 | 154,908 | -0.06(-2.05%) |
Nov 04, 2021 | 2.920 | 3.000 | 2.830 | 2.930 | 352,132 | +0.07(+2.45%) |
Nov 03, 2021 | 2.820 | 2.940 | 2.740 | 2.860 | 271,260 | +0.03(+1.06%) |
Nov 02, 2021 | 3.050 | 3.090 | 2.720 | 2.830 | 784,749 | -0.24(-7.82%) |