Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.374 | 1.403 | 1.335 | 1.335 | 493,251 | -0.02(-1.43%) |
Dec 30, 2021 | 1.287 | 1.383 | 1.151 | 1.354 | 479,978 | +0.07(+5.26%) |
Dec 29, 2021 | 1.296 | 1.316 | 1.287 | 1.287 | 184,999 | -0.02(-1.48%) |
Dec 28, 2021 | 1.267 | 1.325 | 1.267 | 1.306 | 203,057 | -0.02(-1.46%) |
Dec 27, 2021 | 1.316 | 1.343 | 1.316 | 1.325 | 154,520 | +0.01(+0.74%) |
Dec 23, 2021 | 1.335 | 1.388 | 1.316 | 1.316 | 264,321 | -0.03(-2.16%) |
Dec 22, 2021 | 1.364 | 1.369 | 1.345 | 1.345 | 72,150 | -0.03(-2.11%) |
Dec 21, 2021 | 1.335 | 1.393 | 1.335 | 1.374 | 144,914 | +0.06(+4.41%) |
Dec 20, 2021 | 1.374 | 1.403 | 1.287 | 1.316 | 304,318 | -0.03(-2.16%) |
Dec 17, 2021 | 1.345 | 1.442 | 1.325 | 1.345 | 357,418 | -0.03(-2.11%) |
Dec 16, 2021 | 1.335 | 1.403 | 1.325 | 1.374 | 263,144 | +0.07(+5.18%) |
Dec 15, 2021 | 1.325 | 1.335 | 1.306 | 1.306 | 380,121 | -0.04(-2.88%) |
Dec 14, 2021 | 1.393 | 1.393 | 1.325 | 1.345 | 339,034 | -0.02(-1.42%) |
Dec 13, 2021 | 1.345 | 1.420 | 1.345 | 1.364 | 197,571 | +0.03(+2.17%) |
Dec 10, 2021 | 1.316 | 1.383 | 1.316 | 1.335 | 206,134 | +0.01(+0.73%) |
Dec 09, 2021 | 1.374 | 1.422 | 1.325 | 1.325 | 373,569 | -0.07(-4.86%) |
Dec 08, 2021 | 1.354 | 1.451 | 1.287 | 1.393 | 541,468 | +0.00(+0.00%) |
Dec 07, 2021 | 1.248 | 1.422 | 1.238 | 1.393 | 803,646 | +0.17(+14.29%) |
Dec 06, 2021 | 1.306 | 1.306 | 1.161 | 1.219 | 1,062,467 | -0.11(-8.03%) |
Dec 03, 2021 | 1.354 | 1.403 | 1.258 | 1.325 | 806,587 | -0.03(-2.14%) |
Dec 02, 2021 | 1.335 | 1.354 | 1.277 | 1.354 | 1,015,050 | -0.03(-2.10%) |
Dec 01, 2021 | 1.471 | 1.538 | 1.354 | 1.383 | 980,208 | -0.07(-4.67%) |
Nov 30, 2021 | 1.558 | 1.866 | 1.422 | 1.451 | 3,104,823 | -0.01(-0.66%) |
Nov 29, 2021 | 1.335 | 1.935 | 1.325 | 1.461 | 5,049,078 | +0.14(+10.22%) |
Nov 26, 2021 | 1.277 | 1.345 | 1.267 | 1.325 | 312,114 | -0.02(-1.44%) |
Nov 24, 2021 | 1.432 | 1.432 | 1.296 | 1.345 | 741,983 | -0.09(-6.08%) |
Nov 23, 2021 | 1.480 | 1.519 | 1.413 | 1.432 | 607,423 | -0.09(-5.73%) |
Nov 22, 2021 | 1.664 | 1.674 | 1.509 | 1.519 | 593,549 | -0.17(-10.29%) |
Nov 19, 2021 | 1.712 | 1.741 | 1.664 | 1.693 | 230,691 | -0.05(-2.78%) |
Nov 18, 2021 | 1.741 | 1.741 | 1.722 | 1.741 | 143,128 | -0.01(-0.55%) |
Nov 17, 2021 | 1.741 | 1.780 | 1.693 | 1.751 | 223,314 | -0.02(-1.09%) |
Nov 16, 2021 | 1.838 | 1.838 | 1.761 | 1.770 | 572,313 | -0.15(-7.58%) |
Nov 15, 2021 | 1.935 | 1.935 | 1.896 | 1.916 | 127,075 | -0.03(-1.49%) |
Nov 12, 2021 | 1.916 | 1.993 | 1.916 | 1.945 | 291,100 | +0.02(+1.01%) |
Nov 11, 2021 | 1.935 | 1.945 | 1.906 | 1.925 | 300,935 | +0.00(+0.00%) |
Nov 10, 2021 | 1.877 | 1.925 | 263,694 | +0.07(+3.65%) | ||
Nov 09, 2021 | 1.964 | 1.964 | 1.819 | 1.858 | 541,704 | -0.13(-6.34%) |
Nov 08, 2021 | 2.080 | 2.080 | 1.954 | 1.983 | 455,758 | -0.02(-0.97%) |
Nov 05, 2021 | 2.012 | 2.080 | 1.949 | 2.003 | 259,885 | -0.05(-2.36%) |
Nov 04, 2021 | 2.138 | 2.162 | 2.032 | 2.051 | 175,371 | -0.12(-5.36%) |
Nov 03, 2021 | 1.974 | 2.177 | 1.974 | 2.167 | 440,697 | +0.16(+8.21%) |
Nov 02, 2021 | 2.051 | 2.051 | 1.954 | 2.003 | 207,537 | -0.04(-1.90%) |
Nov 01, 2021 | 1.954 | 2.061 | 1.954 | 2.041 | 215,942 | +0.09(+4.46%) |
Oct 29, 2021 | 2.032 | 2.041 | 1.954 | 1.954 | 231,156 | -0.08(-3.81%) |
Oct 28, 2021 | 2.032 | 2.128 | 2.000 | 2.032 | 173,925 | -0.05(-2.33%) |
Oct 27, 2021 | 2.109 | 2.147 | 2.070 | 2.080 | 172,490 | -0.07(-3.15%) |
Oct 26, 2021 | 2.235 | 2.128 | 2.148 | 138,520 | -0.05(-2.20%) | |
Oct 25, 2021 | 2.157 | 2.225 | 2.109 | 2.196 | 228,550 | +0.05(+2.25%) |
Oct 22, 2021 | 2.119 | 2.157 | 2.109 | 2.148 | 164,655 | -0.06(-2.63%) |
Oct 21, 2021 | 2.157 | 2.206 | 2.101 | 2.206 | 312,756 | +0.12(+5.56%) |
Oct 20, 2021 | 2.254 | 2.274 | 2.041 | 2.090 | 482,811 | -0.13(-5.68%) |
Oct 19, 2021 | 1.983 | 2.245 | 1.954 | 2.216 | 602,203 | +0.23(+11.71%) |
Oct 18, 2021 | 2.051 | 2.061 | 1.945 | 1.983 | 497,927 | -0.09(-4.21%) |
Oct 15, 2021 | 2.187 | 2.206 | 2.032 | 2.070 | 363,764 | -0.05(-2.28%) |
Oct 14, 2021 | 2.312 | 2.312 | 2.051 | 2.119 | 456,032 | -0.16(-7.20%) |
Oct 13, 2021 | 2.341 | 2.370 | 2.235 | 2.283 | 179,669 | +0.01(+0.43%) |
Oct 12, 2021 | 2.399 | 2.413 | 2.274 | 2.274 | 97,399 | -0.05(-2.08%) |
Oct 11, 2021 | 2.448 | 2.554 | 2.283 | 2.322 | 197,118 | -0.07(-2.83%) |
Oct 08, 2021 | 2.477 | 2.496 | 2.356 | 2.390 | 175,880 | -0.01(-0.40%) |
Oct 07, 2021 | 2.496 | 2.496 | 2.341 | 2.399 | 311,858 | +0.03(+1.22%) |
Oct 06, 2021 | 2.390 | 2.409 | 2.342 | 2.370 | 173,488 | +0.02(+0.82%) |
Oct 05, 2021 | 2.196 | 2.359 | 2.129 | 2.351 | 457,134 | +0.22(+10.45%) |
Oct 04, 2021 | 2.225 | 2.235 | 2.095 | 2.128 | 210,735 | -0.16(-7.17%) |