Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.9680 | 0.9990 | 0.9600 | 0.9692 | 4,478,371 | -0.01(-0.58%) |
Dec 30, 2021 | 0.9945 | 1.020 | 0.9600 | 0.9749 | 3,633,929 | -0.06(-5.35%) |
Dec 29, 2021 | 1.000 | 1.030 | 0.9900 | 1.030 | 2,702,301 | +0.03(+2.53%) |
Dec 28, 2021 | 1.030 | 1.040 | 0.9910 | 1.005 | 3,550,156 | -0.04(-3.52%) |
Dec 27, 2021 | 1.090 | 1.100 | 1.020 | 1.041 | 2,759,476 | -0.03(-2.65%) |
Dec 23, 2021 | 1.080 | 1.110 | 1.050 | 1.070 | 1,657,017 | -0.01(-0.86%) |
Dec 22, 2021 | 1.050 | 1.130 | 1.040 | 1.079 | 3,069,015 | +0.04(+3.55%) |
Dec 21, 2021 | 1.050 | 1.080 | 1.030 | 1.042 | 1,723,236 | +0.03(+3.40%) |
Dec 20, 2021 | 1.040 | 1.040 | 1.000 | 1.008 | 2,321,322 | -0.03(-2.68%) |
Dec 17, 2021 | 1.090 | 1.090 | 1.030 | 1.036 | 1,589,238 | +0.01(+0.86%) |
Dec 16, 2021 | 1.020 | 1.060 | 1.010 | 1.027 | 1,519,428 | +0.01(+0.97%) |
Dec 15, 2021 | 1.030 | 1.040 | 1.010 | 1.017 | 1,552,971 | -0.00(-0.48%) |
Dec 14, 2021 | 1.090 | 1.090 | 1.000 | 1.022 | 2,504,340 | -0.03(-2.70%) |
Dec 13, 2021 | 1.030 | 1.090 | 1.030 | 1.050 | 2,149,046 | +0.04(+3.96%) |
Dec 10, 2021 | 1.050 | 1.060 | 0.9920 | 1.010 | 3,640,697 | -0.02(-1.94%) |
Dec 09, 2021 | 1.090 | 1.130 | 1.020 | 1.030 | 2,654,758 | -0.02(-1.90%) |
Dec 08, 2021 | 1.060 | 1.120 | 1.040 | 1.050 | 1,728,798 | +0.01(+0.96%) |
Dec 07, 2021 | 1.040 | 1.100 | 0.9900 | 1.040 | 3,293,711 | +0.00(+0.00%) |
Dec 06, 2021 | 1.120 | 1.140 | 1.010 | 1.040 | 4,916,970 | -0.06(-5.88%) |
Dec 03, 2021 | 1.140 | 1.150 | 1.100 | 1.105 | 1,668,793 | -0.04(-3.49%) |
Dec 02, 2021 | 1.190 | 1.190 | 1.110 | 1.145 | 1,306,456 | -0.00(-0.43%) |
Dec 01, 2021 | 1.260 | 1.285 | 1.110 | 1.150 | 3,445,634 | -0.10(-8.00%) |
Nov 30, 2021 | 1.190 | 1.255 | 1.180 | 1.250 | 1,211,283 | +0.07(+5.93%) |
Nov 29, 2021 | 1.180 | 1.190 | 1.140 | 1.180 | 1,784,287 | -0.01(-0.55%) |
Nov 26, 2021 | 1.240 | 1.290 | 1.150 | 1.187 | 1,984,751 | -0.09(-7.05%) |
Nov 24, 2021 | 1.230 | 1.300 | 1.140 | 1.276 | 2,994,897 | +0.07(+5.50%) |
Nov 23, 2021 | 1.270 | 1.280 | 1.200 | 1.210 | 1,463,575 | -0.06(-4.72%) |
Nov 22, 2021 | 1.320 | 1.330 | 1.250 | 1.270 | 1,177,462 | -0.03(-2.31%) |
Nov 19, 2021 | 1.330 | 1.360 | 1.250 | 1.300 | 1,619,927 | -0.02(-1.52%) |
Nov 18, 2021 | 1.350 | 1.360 | 1.320 | 1.320 | 1,606,839 | +0.01(+0.76%) |
Nov 17, 2021 | 1.320 | 1.450 | 1.300 | 1.310 | 3,673,532 | +0.05(+3.97%) |
Nov 16, 2021 | 1.240 | 1.280 | 1.220 | 1.260 | 1,515,221 | +0.02(+2.02%) |
Nov 15, 2021 | 1.250 | 1.260 | 1.100 | 1.235 | 2,517,549 | +0.01(+0.41%) |
Nov 12, 2021 | 1.180 | 1.250 | 1.180 | 1.230 | 1,074,091 | +0.04(+3.36%) |
Nov 11, 2021 | 1.130 | 1.210 | 1.124 | 1.190 | 2,100,882 | +0.07(+6.25%) |
Nov 10, 2021 | 1.190 | 1.120 | 2,597,527 | -0.04(-3.45%) | ||
Nov 09, 2021 | 1.150 | 1.190 | 1.130 | 1.160 | 1,791,343 | +0.02(+1.75%) |
Nov 08, 2021 | 1.160 | 1.190 | 1.125 | 1.140 | 3,426,161 | -0.01(-0.87%) |
Nov 05, 2021 | 1.180 | 1.190 | 1.080 | 1.150 | 5,001,888 | -0.03(-2.54%) |
Nov 04, 2021 | 1.220 | 1.280 | 1.180 | 1.180 | 4,832,519 | -0.05(-3.67%) |
Nov 03, 2021 | 1.220 | 1.330 | 1.194 | 1.225 | 2,817,700 | +0.05(+3.81%) |
Nov 02, 2021 | 1.240 | 1.260 | 1.160 | 1.180 | 2,194,598 | -0.02(-1.67%) |
Nov 01, 2021 | 1.260 | 1.310 | 1.200 | 1.200 | 4,734,697 | -0.05(-4.00%) |
Oct 29, 2021 | 1.260 | 1.280 | 1.240 | 1.250 | 4,870,748 | -0.03(-2.34%) |
Oct 28, 2021 | 1.300 | 1.320 | 1.250 | 1.280 | 3,711,551 | -0.02(-1.54%) |
Oct 27, 2021 | 1.390 | 1.407 | 1.270 | 1.300 | 6,091,096 | -0.09(-6.47%) |
Oct 26, 2021 | 1.510 | 1.340 | 1.390 | 2,403,639 | -0.12(-7.95%) | |
Oct 25, 2021 | 1.440 | 1.610 | 1.420 | 1.510 | 1,936,500 | +0.01(+0.67%) |
Oct 22, 2021 | 1.500 | 1.560 | 1.500 | 1.500 | 859,154 | +0.00(+0.00%) |
Oct 21, 2021 | 1.510 | 1.580 | 1.470 | 1.500 | 1,723,261 | +0.00(+0.00%) |
Oct 20, 2021 | 1.380 | 1.520 | 1.380 | 1.500 | 1,675,171 | +0.10(+7.14%) |
Oct 19, 2021 | 1.370 | 1.410 | 1.370 | 1.400 | 1,063,877 | +0.01(+0.72%) |
Oct 18, 2021 | 1.410 | 1.430 | 1.360 | 1.390 | 1,698,542 | -0.03(-2.11%) |
Oct 15, 2021 | 1.440 | 1.450 | 1.380 | 1.420 | 1,612,240 | +0.00(+0.00%) |
Oct 14, 2021 | 1.470 | 1.520 | 1.350 | 1.420 | 6,915,083 | -0.16(-10.13%) |
Oct 13, 2021 | 1.580 | 1.610 | 1.550 | 1.580 | 1,481,449 | -0.07(-4.53%) |
Oct 12, 2021 | 1.640 | 1.680 | 1.600 | 1.655 | 840,115 | +0.03(+1.53%) |
Oct 11, 2021 | 1.610 | 1.650 | 1.550 | 1.630 | 1,278,985 | -0.01(-0.61%) |
Oct 08, 2021 | 1.760 | 1.760 | 1.600 | 1.640 | 1,620,085 | -0.12(-6.82%) |
Oct 07, 2021 | 1.820 | 1.850 | 1.750 | 1.760 | 1,361,803 | -0.03(-1.68%) |
Oct 06, 2021 | 1.720 | 1.850 | 1.710 | 1.790 | 1,953,718 | +0.03(+1.73%) |
Oct 05, 2021 | 1.790 | 1.800 | 1.730 | 1.760 | 942,007 | -0.03(-1.70%) |
Oct 04, 2021 | 1.860 | 1.870 | 1.700 | 1.790 | 2,075,334 | -0.07(-3.76%) |