Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.045 | 1.130 | 1.045 | 1.120 | 46,197 | +0.09(+8.77%) |
Dec 30, 2021 | 1.000 | 1.040 | 0.9800 | 1.030 | 86,561 | +0.05(+5.10%) |
Dec 29, 2021 | 1.040 | 1.070 | 0.9320 | 0.9800 | 70,253 | -0.04(-3.92%) |
Dec 28, 2021 | 1.050 | 1.050 | 1.000 | 1.020 | 40,681 | -0.01(-0.84%) |
Dec 27, 2021 | 1.090 | 1.090 | 1.000 | 1.029 | 89,170 | -0.07(-6.49%) |
Dec 23, 2021 | 1.120 | 1.120 | 1.070 | 1.100 | 16,099 | +0.02(+1.85%) |
Dec 22, 2021 | 1.110 | 1.120 | 1.060 | 1.080 | 61,843 | -0.03(-2.70%) |
Dec 21, 2021 | 1.060 | 1.150 | 1.060 | 1.110 | 27,722 | +0.02(+1.83%) |
Dec 20, 2021 | 1.020 | 1.100 | 1.010 | 1.090 | 68,806 | +0.00(+0.00%) |
Dec 17, 2021 | 1.050 | 1.105 | 1.050 | 1.090 | 17,381 | -0.02(-1.80%) |
Dec 16, 2021 | 1.100 | 1.160 | 1.070 | 1.110 | 57,184 | +0.04(+3.74%) |
Dec 15, 2021 | 1.020 | 1.079 | 1.010 | 1.070 | 23,286 | +0.02(+1.90%) |
Dec 14, 2021 | 1.150 | 1.150 | 1.000 | 1.050 | 41,372 | -0.07(-6.25%) |
Dec 13, 2021 | 1.120 | 1.180 | 1.120 | 1.120 | 34,341 | -0.05(-4.27%) |
Dec 10, 2021 | 1.180 | 1.206 | 1.140 | 1.170 | 14,270 | -0.02(-1.68%) |
Dec 09, 2021 | 1.199 | 1.200 | 1.165 | 1.190 | 11,383 | +0.00(+0.42%) |
Dec 08, 2021 | 1.120 | 1.200 | 1.120 | 1.185 | 25,111 | +0.05(+3.95%) |
Dec 07, 2021 | 1.120 | 1.180 | 1.110 | 1.140 | 41,766 | +0.04(+3.64%) |
Dec 06, 2021 | 1.080 | 1.165 | 1.060 | 1.100 | 42,099 | -0.02(-1.79%) |
Dec 03, 2021 | 1.268 | 1.268 | 1.060 | 1.120 | 41,378 | -0.11(-8.94%) |
Dec 02, 2021 | 1.250 | 1.295 | 1.230 | 1.230 | 7,190 | -0.05(-3.91%) |
Dec 01, 2021 | 1.360 | 1.370 | 1.270 | 1.280 | 157,009 | -0.03(-2.29%) |
Nov 30, 2021 | 1.360 | 1.360 | 1.320 | 1.310 | 36,874 | -0.01(-0.76%) |
Nov 29, 2021 | 1.380 | 1.420 | 1.290 | 1.320 | 48,240 | -0.06(-4.35%) |
Nov 26, 2021 | 1.470 | 1.490 | 1.320 | 1.380 | 71,112 | -0.13(-8.61%) |
Nov 24, 2021 | 1.750 | 1.750 | 1.500 | 1.510 | 70,178 | -0.15(-9.04%) |
Nov 23, 2021 | 1.400 | 1.750 | 1.370 | 1.660 | 197,288 | +0.28(+20.29%) |
Nov 22, 2021 | 1.290 | 1.400 | 1.282 | 1.380 | 42,806 | +0.08(+6.15%) |
Nov 19, 2021 | 1.300 | 1.308 | 1.230 | 1.300 | 119,453 | -0.01(-0.76%) |
Nov 18, 2021 | 1.380 | 1.387 | 1.310 | 1.310 | 23,852 | -0.08(-5.57%) |
Nov 17, 2021 | 1.410 | 1.430 | 1.365 | 1.387 | 17,611 | -0.03(-2.31%) |
Nov 16, 2021 | 1.490 | 1.490 | 1.400 | 1.420 | 95,390 | -0.07(-4.70%) |
Nov 15, 2021 | 1.530 | 1.530 | 1.476 | 1.490 | 14,477 | -0.04(-2.61%) |
Nov 12, 2021 | 1.500 | 1.570 | 1.500 | 1.530 | 13,945 | -0.02(-1.61%) |
Nov 11, 2021 | 1.440 | 1.586 | 1.440 | 1.555 | 36,609 | +0.11(+7.99%) |
Nov 10, 2021 | 1.601 | 1.440 | 1.440 | 101,575 | -0.16(-10.00%) | |
Nov 09, 2021 | 1.690 | 1.690 | 1.590 | 1.600 | 73,832 | -0.08(-4.76%) |
Nov 08, 2021 | 1.760 | 1.800 | 1.670 | 1.680 | 67,018 | -0.02(-1.18%) |
Nov 05, 2021 | 1.650 | 1.800 | 1.480 | 1.700 | 270,930 | +0.10(+6.25%) |
Nov 04, 2021 | 1.680 | 1.750 | 1.550 | 1.600 | 81,177 | -0.01(-0.62%) |
Nov 03, 2021 | 1.550 | 1.710 | 1.550 | 1.610 | 39,063 | -0.01(-0.62%) |
Nov 02, 2021 | 1.580 | 1.700 | 1.490 | 1.620 | 94,840 | -0.02(-1.22%) |
Nov 01, 2021 | 1.600 | 1.650 | 1.440 | 1.640 | 69,181 | +0.07(+4.46%) |
Oct 29, 2021 | 1.600 | 1.674 | 1.570 | 1.570 | 25,708 | -0.03(-1.88%) |
Oct 28, 2021 | 1.630 | 1.689 | 1.600 | 1.600 | 22,986 | -0.04(-2.44%) |
Oct 27, 2021 | 1.760 | 1.730 | 1.640 | 1.640 | 18,332 | -0.08(-4.65%) |
Oct 26, 2021 | 1.755 | 1.710 | 1.720 | 14,997 | -0.04(-2.27%) | |
Oct 25, 2021 | 1.750 | 1.800 | 1.710 | 1.760 | 48,010 | +0.00(+0.22%) |
Oct 22, 2021 | 1.690 | 1.770 | 1.660 | 1.756 | 8,517 | +0.01(+0.35%) |
Oct 21, 2021 | 1.730 | 1.820 | 1.730 | 1.750 | 72,184 | -0.04(-2.23%) |
Oct 20, 2021 | 1.780 | 1.826 | 1.740 | 1.790 | 22,716 | -0.04(-2.19%) |
Oct 19, 2021 | 1.780 | 1.830 | 1.760 | 1.830 | 36,989 | +0.07(+3.98%) |
Oct 18, 2021 | 1.680 | 1.770 | 1.649 | 1.760 | 84,413 | +0.13(+7.98%) |
Oct 15, 2021 | 1.580 | 1.670 | 1.558 | 1.630 | 34,438 | +0.05(+3.16%) |
Oct 14, 2021 | 1.640 | 1.660 | 1.520 | 1.580 | 46,655 | +0.01(+0.64%) |
Oct 13, 2021 | 1.680 | 1.700 | 1.510 | 1.570 | 58,255 | -0.12(-7.11%) |
Oct 12, 2021 | 1.720 | 1.794 | 1.680 | 1.690 | 12,293 | +0.00(+0.01%) |
Oct 11, 2021 | 1.720 | 1.849 | 1.670 | 1.690 | 54,753 | -0.03(-1.74%) |
Oct 08, 2021 | 1.570 | 1.725 | 1.570 | 1.720 | 60,310 | +0.11(+6.83%) |
Oct 07, 2021 | 1.620 | 1.690 | 1.580 | 1.610 | 34,839 | -0.03(-1.83%) |
Oct 06, 2021 | 1.720 | 1.720 | 1.560 | 1.640 | 70,344 | -0.05(-2.96%) |
Oct 05, 2021 | 1.890 | 1.950 | 1.620 | 1.690 | 189,503 | -0.19(-10.11%) |
Oct 04, 2021 | 1.570 | 1.880 | 1.500 | 1.880 | 408,225 | +0.22(+13.25%) |