Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.313 | 1.385 | 1.293 | 1.326 | 670,287 | +0.00(+0.00%) |
Dec 30, 2021 | 1.191 | 1.385 | 1.191 | 1.326 | 888,908 | +0.12(+9.79%) |
Dec 29, 2021 | 1.212 | 1.233 | 1.191 | 1.208 | 465,463 | +0.00(+0.00%) |
Dec 28, 2021 | 1.267 | 1.305 | 1.204 | 1.208 | 609,328 | -0.06(-4.67%) |
Dec 27, 2021 | 1.335 | 1.368 | 1.267 | 1.267 | 598,441 | -0.09(-6.54%) |
Dec 23, 2021 | 1.280 | 1.398 | 1.267 | 1.356 | 501,471 | +0.09(+7.00%) |
Dec 22, 2021 | 1.233 | 1.305 | 1.225 | 1.267 | 378,501 | +0.03(+2.39%) |
Dec 21, 2021 | 1.157 | 1.284 | 1.157 | 1.237 | 463,845 | +0.07(+6.16%) |
Dec 20, 2021 | 1.098 | 1.221 | 1.098 | 1.166 | 674,506 | -0.03(-2.47%) |
Dec 17, 2021 | 1.123 | 1.233 | 1.111 | 1.195 | 546,242 | +0.05(+4.43%) |
Dec 16, 2021 | 1.216 | 1.280 | 1.145 | 1.145 | 520,008 | -0.07(-5.90%) |
Dec 15, 2021 | 1.208 | 1.252 | 1.132 | 1.216 | 516,885 | -0.03(-2.04%) |
Dec 14, 2021 | 1.204 | 1.275 | 1.204 | 1.242 | 526,178 | +0.01(+1.03%) |
Dec 13, 2021 | 1.267 | 1.284 | 1.212 | 1.229 | 457,398 | -0.06(-4.59%) |
Dec 10, 2021 | 1.309 | 1.343 | 1.275 | 1.288 | 375,091 | -0.02(-1.29%) |
Dec 09, 2021 | 1.309 | 1.370 | 1.280 | 1.305 | 336,654 | -0.00(-0.32%) |
Dec 08, 2021 | 1.275 | 1.347 | 1.265 | 1.309 | 416,709 | +0.01(+0.98%) |
Dec 07, 2021 | 1.267 | 1.352 | 1.263 | 1.297 | 572,711 | +0.07(+5.50%) |
Dec 06, 2021 | 1.119 | 1.267 | 1.102 | 1.229 | 762,195 | +0.10(+8.99%) |
Dec 03, 2021 | 1.212 | 1.216 | 1.107 | 1.128 | 1,069,175 | -0.08(-6.64%) |
Dec 02, 2021 | 1.263 | 1.282 | 1.151 | 1.208 | 876,755 | -0.05(-4.35%) |
Dec 01, 2021 | 1.352 | 1.365 | 1.259 | 1.263 | 488,524 | -0.07(-5.08%) |
Nov 30, 2021 | 1.343 | 1.377 | 1.309 | 1.330 | 1,135,407 | -0.02(-1.25%) |
Nov 29, 2021 | 1.466 | 1.491 | 1.343 | 1.347 | 847,693 | -0.11(-7.54%) |
Nov 26, 2021 | 1.508 | 1.520 | 1.394 | 1.457 | 839,697 | -0.08(-5.48%) |
Nov 24, 2021 | 1.588 | 1.634 | 1.478 | 1.542 | 1,292,271 | -0.06(-3.69%) |
Nov 23, 2021 | 1.761 | 1.799 | 1.487 | 1.601 | 1,544,698 | -0.18(-9.98%) |
Nov 22, 2021 | 1.774 | 1.863 | 1.761 | 1.778 | 607,997 | +0.00(+0.00%) |
Nov 19, 2021 | 1.837 | 1.858 | 1.761 | 1.778 | 401,603 | -0.06(-3.22%) |
Nov 18, 2021 | 1.846 | 1.846 | 1.825 | 1.837 | 289,700 | -0.01(-0.46%) |
Nov 17, 2021 | 1.892 | 1.905 | 1.820 | 1.846 | 477,450 | -0.04(-2.24%) |
Nov 16, 2021 | 1.892 | 1.922 | 1.859 | 1.888 | 355,546 | -0.00(-0.22%) |
Nov 15, 2021 | 1.896 | 1.905 | 1.854 | 1.892 | 380,604 | -0.00(-0.22%) |
Nov 12, 2021 | 1.795 | 1.922 | 1.795 | 1.896 | 416,190 | +0.08(+4.42%) |
Nov 11, 2021 | 1.787 | 1.865 | 1.787 | 1.816 | 379,100 | +0.03(+1.42%) |
Nov 10, 2021 | 1.736 | 1.791 | 438,688 | +0.05(+3.16%) | ||
Nov 09, 2021 | 1.765 | 1.787 | 1.736 | 1.736 | 295,420 | -0.04(-2.14%) |
Nov 08, 2021 | 1.825 | 1.842 | 1.740 | 1.774 | 545,217 | -0.05(-2.78%) |
Nov 05, 2021 | 1.863 | 1.901 | 1.812 | 1.825 | 413,389 | -0.03(-1.59%) |
Nov 04, 2021 | 1.909 | 1.909 | 1.843 | 1.854 | 299,062 | -0.05(-2.88%) |
Nov 03, 2021 | 1.863 | 1.922 | 1.863 | 1.909 | 427,290 | +0.04(+2.03%) |
Nov 02, 2021 | 1.858 | 1.901 | 1.825 | 1.871 | 430,023 | +0.01(+0.68%) |
Nov 01, 2021 | 1.858 | 1.905 | 1.885 | 1.858 | 855,187 | +0.11(+6.02%) |
Oct 29, 2021 | 1.740 | 1.814 | 1.732 | 1.753 | 441,309 | -0.05(-2.58%) |
Oct 28, 2021 | 1.715 | 1.829 | 1.698 | 1.799 | 540,183 | +0.06(+3.65%) |
Oct 27, 2021 | 1.778 | 1.820 | 1.736 | 1.736 | 596,824 | -0.09(-4.86%) |
Oct 26, 2021 | 1.863 | 1.825 | 529,315 | -0.03(-1.37%) | ||
Oct 25, 2021 | 1.825 | 1.898 | 1.825 | 1.850 | 338,240 | +0.02(+1.15%) |
Oct 22, 2021 | 1.901 | 1.901 | 1.820 | 1.829 | 423,703 | -0.07(-3.78%) |
Oct 21, 2021 | 1.884 | 1.922 | 1.879 | 1.901 | 449,310 | +0.02(+0.90%) |
Oct 20, 2021 | 1.884 | 1.909 | 1.884 | 1.884 | 231,103 | -0.01(-0.45%) |
Oct 19, 2021 | 1.917 | 1.922 | 1.820 | 1.892 | 472,071 | -0.02(-1.10%) |
Oct 18, 2021 | 1.901 | 1.917 | 1.875 | 1.913 | 606,342 | +0.01(+0.67%) |
Oct 15, 2021 | 1.901 | 1.928 | 1.875 | 1.901 | 334,793 | +0.01(+0.67%) |
Oct 14, 2021 | 1.913 | 1.922 | 1.863 | 1.888 | 320,295 | -0.02(-1.11%) |
Oct 13, 2021 | 1.875 | 1.913 | 1.863 | 1.909 | 457,422 | +0.03(+1.57%) |
Oct 12, 2021 | 1.909 | 1.939 | 1.863 | 1.879 | 337,589 | -0.03(-1.55%) |
Oct 11, 2021 | 1.913 | 1.960 | 1.901 | 1.909 | 414,149 | +0.03(+1.35%) |
Oct 08, 2021 | 1.812 | 1.908 | 1.804 | 1.884 | 574,195 | +0.05(+3.00%) |
Oct 07, 2021 | 1.749 | 1.867 | 1.746 | 1.829 | 736,678 | +0.11(+6.13%) |
Oct 06, 2021 | 1.660 | 1.744 | 1.660 | 1.723 | 423,850 | +0.04(+2.26%) |
Oct 05, 2021 | 1.664 | 1.727 | 1.651 | 1.685 | 414,834 | +0.02(+1.27%) |
Oct 04, 2021 | 1.668 | 1.698 | 1.634 | 1.664 | 767,167 | -0.03(-1.99%) |