Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.092 | 1.092 | 1.070 | 1.090 | 32,085 | +0.03(+2.83%) |
Dec 30, 2021 | 1.060 | 1.060 | 1.050 | 1.060 | 36,297 | -0.00(-0.47%) |
Dec 29, 2021 | 1.020 | 1.080 | 1.020 | 1.065 | 31,055 | +0.02(+2.40%) |
Dec 28, 2021 | 1.025 | 1.050 | 1.000 | 1.040 | 38,660 | +0.01(+0.48%) |
Dec 27, 2021 | 1.110 | 1.200 | 0.9800 | 1.035 | 82,579 | -0.05(-4.17%) |
Dec 23, 2021 | 1.051 | 1.080 | 1.040 | 1.080 | 65,479 | +0.04(+3.80%) |
Dec 22, 2021 | 1.042 | 1.050 | 1.040 | 1.040 | 42,708 | +0.00(+0.05%) |
Dec 21, 2021 | 1.050 | 1.060 | 1.020 | 1.040 | 25,890 | -0.01(-0.95%) |
Dec 20, 2021 | 1.029 | 1.050 | 1.020 | 1.050 | 39,450 | -0.03(-2.78%) |
Dec 17, 2021 | 1.070 | 1.100 | 1.070 | 1.080 | 23,593 | +0.02(+1.89%) |
Dec 16, 2021 | 1.020 | 1.082 | 1.000 | 1.060 | 28,900 | +0.02(+1.92%) |
Dec 15, 2021 | 1.030 | 1.040 | 0.9502 | 1.040 | 14,100 | +0.04(+4.00%) |
Dec 14, 2021 | 1.030 | 1.030 | 1.000 | 1.000 | 17,925 | -0.07(-6.28%) |
Dec 13, 2021 | 0.9800 | 1.070 | 0.9800 | 1.067 | 30,353 | +0.02(+1.62%) |
Dec 10, 2021 | 1.060 | 1.110 | 1.030 | 1.050 | 26,093 | +0.03(+2.94%) |
Dec 09, 2021 | 1.038 | 1.040 | 1.020 | 1.020 | 5,702 | -0.03(-2.87%) |
Dec 08, 2021 | 1.017 | 1.060 | 1.017 | 1.050 | 17,385 | +0.03(+2.95%) |
Dec 07, 2021 | 1.000 | 1.030 | 1.000 | 1.020 | 67,066 | +0.02(+1.69%) |
Dec 06, 2021 | 1.000 | 1.050 | 0.9955 | 1.003 | 16,775 | -0.02(-1.67%) |
Dec 03, 2021 | 1.040 | 1.060 | 0.9930 | 1.020 | 17,255 | +0.02(+2.00%) |
Dec 02, 2021 | 0.9800 | 1.010 | 0.9143 | 1.000 | 26,897 | -0.03(-2.91%) |
Dec 01, 2021 | 1.110 | 1.128 | 1.030 | 1.030 | 37,261 | -0.06(-5.50%) |
Nov 30, 2021 | 1.130 | 1.140 | 1.090 | 1.090 | 4,535 | -0.03(-3.11%) |
Nov 29, 2021 | 1.140 | 1.140 | 1.125 | 1.125 | 4,510 | -0.00(-0.44%) |
Nov 26, 2021 | 1.140 | 1.140 | 1.130 | 1.130 | 1,310 | -0.07(-5.83%) |
Nov 24, 2021 | 1.150 | 1.200 | 1.150 | 1.200 | 26,041 | +0.03(+2.56%) |
Nov 23, 2021 | 1.175 | 1.180 | 1.140 | 1.170 | 20,608 | -0.03(-2.50%) |
Nov 22, 2021 | 1.200 | 1.225 | 1.200 | 1.200 | 21,696 | -0.05(-3.99%) |
Nov 19, 2021 | 1.280 | 1.300 | 1.241 | 1.250 | 11,710 | -0.05(-3.85%) |
Nov 18, 2021 | 1.310 | 1.300 | 1.300 | 1.300 | 33,038 | -0.02(-1.52%) |
Nov 17, 2021 | 1.320 | 1.320 | 1.300 | 1.320 | 21,504 | +0.01(+0.76%) |
Nov 16, 2021 | 1.330 | 1.330 | 1.310 | 1.310 | 14,182 | +0.00(+0.00%) |
Nov 15, 2021 | 1.340 | 1.340 | 1.300 | 1.310 | 16,695 | -0.01(-0.76%) |
Nov 12, 2021 | 1.310 | 1.360 | 1.310 | 1.320 | 65,554 | +0.02(+1.54%) |
Nov 11, 2021 | 1.260 | 1.301 | 1.238 | 1.300 | 104,149 | +0.06(+4.84%) |
Nov 09, 2021 | 1.190 | 1.240 | 1.171 | 1.240 | 65,048 | +0.05(+4.20%) |
Nov 08, 2021 | 1.200 | 1.200 | 1.180 | 1.190 | 70,920 | -0.01(-0.83%) |
Nov 05, 2021 | 1.230 | 1.230 | 1.160 | 1.200 | 13,317 | +0.03(+2.56%) |
Nov 04, 2021 | 1.181 | 1.190 | 1.140 | 1.170 | 47,474 | +0.00(+0.17%) |
Nov 03, 2021 | 1.100 | 1.170 | 1.100 | 1.168 | 23,765 | +0.03(+2.46%) |
Nov 02, 2021 | 1.143 | 1.170 | 1.123 | 1.140 | 123,973 | -0.03(-2.58%) |
Nov 01, 2021 | 1.207 | 1.230 | 1.170 | 1.170 | 109,797 | -0.05(-4.08%) |
Oct 29, 2021 | 1.203 | 1.230 | 1.160 | 1.220 | 42,996 | -0.01(-0.81%) |
Oct 28, 2021 | 1.250 | 1.260 | 1.230 | 1.230 | 83,067 | -0.02(-1.60%) |
Oct 27, 2021 | 1.240 | 1.260 | 1.240 | 1.250 | 67,875 | +0.01(+0.81%) |
Oct 26, 2021 | 1.290 | 1.230 | 1.240 | 188,179 | -0.01(-0.80%) | |
Oct 25, 2021 | 1.180 | 1.300 | 1.160 | 1.250 | 681,605 | +0.25(+25.00%) |
Oct 22, 2021 | 1.020 | 1.040 | 1.000 | 1.000 | 35,325 | -0.01(-0.99%) |
Oct 21, 2021 | 1.010 | 1.020 | 1.000 | 1.010 | 16,084 | +0.01(+1.00%) |
Oct 20, 2021 | 1.010 | 1.010 | 0.9900 | 1.000 | 17,483 | +0.00(+0.00%) |
Oct 19, 2021 | 1.002 | 1.034 | 0.9900 | 1.000 | 42,591 | +0.01(+1.01%) |
Oct 18, 2021 | 0.9900 | 0.9969 | 0.9684 | 0.9900 | 20,638 | -0.03(-2.94%) |
Oct 15, 2021 | 0.9400 | 1.020 | 0.9400 | 1.020 | 61,957 | +0.00(+0.00%) |
Oct 14, 2021 | 0.9500 | 1.040 | 0.9400 | 1.020 | 158,154 | +0.08(+7.94%) |
Oct 13, 2021 | 0.9029 | 0.9503 | 0.8835 | 0.9450 | 91,496 | +0.04(+5.00%) |
Oct 12, 2021 | 0.9112 | 0.9240 | 0.8951 | 0.9000 | 16,445 | -0.01(-1.30%) |
Oct 11, 2021 | 0.9450 | 0.9450 | 0.8900 | 0.9119 | 22,472 | -0.01(-0.88%) |
Oct 08, 2021 | 0.9200 | 0.9300 | 0.9100 | 0.9200 | 60,130 | +0.00(+0.28%) |
Oct 07, 2021 | 0.9174 | 0.9175 | 0.8951 | 0.9174 | 6,562 | +0.02(+2.37%) |
Oct 06, 2021 | 0.8603 | 0.9173 | 0.8603 | 0.8962 | 66,730 | +0.04(+4.59%) |
Oct 05, 2021 | 0.9050 | 0.9180 | 0.8569 | 0.8569 | 39,046 | -0.05(-5.89%) |
Oct 04, 2021 | 0.9105 | 0.9105 | 0.9105 | 0.9105 | 5,100 | +0.01(+0.67%) |