Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.020 | 1.039 | 1.000 | 1.000 | 85,629 | -0.04(-3.85%) |
Dec 30, 2021 | 1.070 | 1.070 | 0.9951 | 1.040 | 165,032 | +0.01(+0.97%) |
Dec 29, 2021 | 1.060 | 1.090 | 1.020 | 1.030 | 129,378 | -0.05(-4.63%) |
Dec 28, 2021 | 1.120 | 1.120 | 1.060 | 1.080 | 66,567 | +0.00(+0.00%) |
Dec 27, 2021 | 1.160 | 1.160 | 1.080 | 1.080 | 47,785 | -0.06(-5.26%) |
Dec 23, 2021 | 1.150 | 1.160 | 1.120 | 1.140 | 57,816 | +0.01(+0.88%) |
Dec 22, 2021 | 1.200 | 1.200 | 1.130 | 1.130 | 38,410 | -0.03(-2.59%) |
Dec 21, 2021 | 1.220 | 1.236 | 1.140 | 1.160 | 61,016 | -0.07(-5.69%) |
Dec 20, 2021 | 1.290 | 1.290 | 1.190 | 1.230 | 32,817 | -0.06(-4.65%) |
Dec 17, 2021 | 1.220 | 1.290 | 1.170 | 1.290 | 77,622 | +0.08(+6.61%) |
Dec 16, 2021 | 1.150 | 1.216 | 1.150 | 1.210 | 59,327 | +0.05(+4.31%) |
Dec 15, 2021 | 1.220 | 1.230 | 1.153 | 1.160 | 124,297 | -0.08(-6.45%) |
Dec 14, 2021 | 1.280 | 1.340 | 1.240 | 1.240 | 78,838 | -0.04(-3.13%) |
Dec 13, 2021 | 1.250 | 1.300 | 1.230 | 1.280 | 113,932 | +0.10(+8.47%) |
Dec 10, 2021 | 1.170 | 1.230 | 1.160 | 1.180 | 86,406 | +0.01(+0.85%) |
Dec 09, 2021 | 1.260 | 1.281 | 1.150 | 1.170 | 56,759 | -0.08(-6.40%) |
Dec 08, 2021 | 1.110 | 1.260 | 1.110 | 1.250 | 73,188 | +0.12(+10.62%) |
Dec 07, 2021 | 1.000 | 1.150 | 0.9300 | 1.130 | 153,980 | -0.01(-0.88%) |
Dec 06, 2021 | 1.200 | 1.200 | 1.100 | 1.140 | 56,387 | -0.01(-0.87%) |
Dec 03, 2021 | 1.190 | 1.232 | 1.120 | 1.150 | 46,742 | -0.07(-5.74%) |
Dec 02, 2021 | 1.220 | 1.250 | 1.160 | 1.220 | 97,289 | +0.02(+1.67%) |
Dec 01, 2021 | 1.240 | 1.320 | 1.200 | 1.200 | 43,716 | -0.03(-2.44%) |
Nov 30, 2021 | 1.260 | 1.300 | 1.220 | 1.230 | 48,862 | -0.03(-2.38%) |
Nov 29, 2021 | 1.300 | 1.320 | 1.260 | 1.260 | 14,887 | -0.04(-3.08%) |
Nov 26, 2021 | 1.260 | 1.332 | 1.260 | 1.300 | 23,025 | +0.02(+1.56%) |
Nov 24, 2021 | 1.350 | 1.350 | 1.270 | 1.280 | 45,464 | +0.01(+0.79%) |
Nov 23, 2021 | 1.300 | 1.300 | 1.220 | 1.270 | 44,794 | -0.05(-3.79%) |
Nov 22, 2021 | 1.320 | 1.320 | 1.210 | 1.320 | 113,948 | +0.04(+3.13%) |
Nov 19, 2021 | 1.330 | 1.380 | 1.290 | 1.280 | 108,488 | -0.03(-2.29%) |
Nov 18, 2021 | 1.360 | 1.330 | 1.310 | 1.310 | 123,629 | -0.06(-4.38%) |
Nov 17, 2021 | 1.390 | 1.390 | 1.350 | 1.370 | 23,720 | -0.04(-2.83%) |
Nov 16, 2021 | 1.350 | 1.420 | 1.350 | 1.410 | 56,118 | +0.04(+2.91%) |
Nov 15, 2021 | 1.320 | 1.370 | 1.320 | 1.370 | 60,809 | +0.05(+3.79%) |
Nov 12, 2021 | 1.380 | 1.410 | 1.320 | 1.320 | 111,779 | -0.11(-7.69%) |
Nov 11, 2021 | 1.450 | 1.450 | 1.350 | 1.430 | 31,030 | -0.01(-0.69%) |
Nov 10, 2021 | 1.410 | 1.440 | 76,931 | +0.04(+2.86%) | ||
Nov 09, 2021 | 1.440 | 1.470 | 1.300 | 1.400 | 90,968 | -0.06(-4.11%) |
Nov 08, 2021 | 1.480 | 1.510 | 1.400 | 1.460 | 88,840 | -0.03(-2.01%) |
Nov 05, 2021 | 1.480 | 1.550 | 1.480 | 1.490 | 43,367 | +0.00(+0.00%) |
Nov 04, 2021 | 1.520 | 1.530 | 1.450 | 1.490 | 65,330 | -0.02(-1.32%) |
Nov 03, 2021 | 1.470 | 1.538 | 1.470 | 1.510 | 70,645 | +0.03(+2.03%) |
Nov 02, 2021 | 1.540 | 1.590 | 1.460 | 1.480 | 60,571 | -0.04(-2.63%) |
Nov 01, 2021 | 1.510 | 1.550 | 1.510 | 1.520 | 49,447 | +0.01(+0.66%) |
Oct 29, 2021 | 1.560 | 1.575 | 1.510 | 1.510 | 21,872 | -0.04(-2.58%) |
Oct 28, 2021 | 1.520 | 1.568 | 1.500 | 1.550 | 46,014 | +0.00(+0.00%) |
Oct 27, 2021 | 1.440 | 1.585 | 1.290 | 1.550 | 459,402 | -0.13(-7.74%) |
Oct 26, 2021 | 1.650 | 1.680 | 1.680 | 21,821 | +0.02(+1.20%) | |
Oct 25, 2021 | 1.700 | 1.700 | 1.660 | 1.660 | 20,910 | -0.05(-2.92%) |
Oct 22, 2021 | 1.730 | 1.730 | 1.650 | 1.710 | 23,172 | -0.01(-0.58%) |
Oct 21, 2021 | 1.760 | 1.770 | 1.700 | 1.720 | 20,738 | -0.06(-3.37%) |
Oct 20, 2021 | 1.760 | 1.805 | 1.720 | 1.780 | 81,592 | +0.03(+1.71%) |
Oct 19, 2021 | 1.780 | 1.780 | 1.710 | 1.750 | 25,931 | -0.01(-0.57%) |
Oct 18, 2021 | 1.770 | 1.780 | 1.710 | 1.760 | 27,449 | +0.00(+0.00%) |
Oct 15, 2021 | 1.750 | 1.790 | 1.680 | 1.760 | 68,300 | +0.01(+0.57%) |
Oct 14, 2021 | 1.700 | 1.760 | 1.680 | 1.750 | 161,072 | +0.09(+5.42%) |
Oct 13, 2021 | 1.650 | 1.700 | 1.640 | 1.660 | 15,301 | +0.02(+1.22%) |
Oct 12, 2021 | 1.610 | 1.660 | 1.610 | 1.640 | 19,431 | +0.02(+1.23%) |
Oct 11, 2021 | 1.700 | 1.700 | 1.610 | 1.620 | 50,392 | -0.12(-6.95%) |
Oct 08, 2021 | 1.760 | 1.780 | 1.740 | 1.741 | 23,548 | +0.01(+0.64%) |
Oct 07, 2021 | 1.690 | 1.760 | 1.690 | 1.730 | 20,454 | +0.01(+0.58%) |
Oct 06, 2021 | 1.740 | 1.800 | 1.694 | 1.720 | 33,825 | -0.03(-1.71%) |
Oct 05, 2021 | 1.760 | 1.810 | 1.730 | 1.750 | 25,171 | -0.02(-1.13%) |
Oct 04, 2021 | 1.770 | 1.830 | 1.760 | 1.770 | 34,546 | -0.05(-2.75%) |