Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.150 | 1.155 | 1.020 | 1.020 | 342,317 | -0.04(-3.77%) |
Dec 30, 2021 | 1.020 | 1.100 | 1.012 | 1.060 | 316,482 | +0.02(+1.92%) |
Dec 29, 2021 | 1.020 | 1.050 | 1.010 | 1.040 | 170,865 | +0.01(+0.97%) |
Dec 28, 2021 | 1.080 | 1.090 | 0.9800 | 1.030 | 546,105 | -0.08(-7.21%) |
Dec 27, 2021 | 1.150 | 1.160 | 1.070 | 1.110 | 381,356 | -0.03(-2.63%) |
Dec 23, 2021 | 1.200 | 1.210 | 1.100 | 1.140 | 688,403 | -0.11(-8.80%) |
Dec 22, 2021 | 1.230 | 1.350 | 1.150 | 1.250 | 1,033,338 | -0.06(-4.58%) |
Dec 21, 2021 | 1.180 | 1.460 | 1.100 | 1.310 | 8,918,345 | +0.24(+22.43%) |
Dec 20, 2021 | 1.100 | 1.120 | 1.030 | 1.070 | 156,735 | -0.06(-5.31%) |
Dec 17, 2021 | 1.120 | 1.140 | 1.100 | 1.130 | 94,111 | +0.01(+0.89%) |
Dec 16, 2021 | 1.130 | 1.150 | 1.100 | 1.120 | 74,747 | -0.01(-0.88%) |
Dec 15, 2021 | 1.150 | 1.169 | 1.100 | 1.130 | 107,693 | -0.02(-1.74%) |
Dec 14, 2021 | 1.200 | 1.240 | 1.150 | 1.150 | 99,639 | -0.05(-4.17%) |
Dec 13, 2021 | 1.270 | 1.290 | 1.200 | 1.200 | 64,950 | -0.08(-6.25%) |
Dec 10, 2021 | 1.280 | 1.310 | 1.260 | 1.280 | 36,581 | +0.00(+0.00%) |
Dec 09, 2021 | 1.290 | 1.340 | 1.280 | 1.280 | 64,848 | -0.03(-2.65%) |
Dec 08, 2021 | 1.320 | 1.350 | 1.300 | 1.315 | 67,753 | +0.00(+0.37%) |
Dec 07, 2021 | 1.220 | 1.370 | 1.160 | 1.310 | 187,214 | +0.10(+8.26%) |
Dec 06, 2021 | 1.230 | 1.290 | 1.190 | 1.210 | 93,755 | -0.07(-5.47%) |
Dec 03, 2021 | 1.280 | 1.300 | 1.250 | 1.280 | 106,139 | +0.02(+1.59%) |
Dec 02, 2021 | 1.350 | 1.350 | 1.260 | 1.260 | 141,344 | -0.06(-4.55%) |
Dec 01, 2021 | 1.410 | 1.470 | 1.290 | 1.320 | 140,483 | -0.12(-8.33%) |
Nov 30, 2021 | 1.420 | 1.470 | 1.410 | 1.440 | 52,592 | -0.00(-0.01%) |
Nov 29, 2021 | 1.500 | 1.500 | 1.423 | 1.440 | 53,880 | -0.04(-2.70%) |
Nov 26, 2021 | 1.390 | 1.480 | 1.390 | 1.480 | 30,709 | +0.03(+2.07%) |
Nov 24, 2021 | 1.390 | 1.450 | 1.351 | 1.450 | 66,223 | +0.07(+5.07%) |
Nov 23, 2021 | 1.370 | 1.410 | 1.340 | 1.380 | 116,819 | -0.03(-2.13%) |
Nov 22, 2021 | 1.430 | 1.440 | 1.390 | 1.410 | 91,151 | -0.04(-2.76%) |
Nov 19, 2021 | 1.480 | 1.490 | 1.430 | 1.450 | 117,516 | -0.04(-2.68%) |
Nov 18, 2021 | 1.550 | 1.500 | 1.480 | 1.490 | 148,269 | -0.07(-4.49%) |
Nov 17, 2021 | 1.610 | 1.610 | 1.530 | 1.560 | 79,877 | -0.01(-0.64%) |
Nov 16, 2021 | 1.600 | 1.605 | 1.510 | 1.570 | 154,484 | -0.05(-2.81%) |
Nov 15, 2021 | 1.640 | 1.640 | 1.600 | 1.615 | 66,497 | -0.02(-0.94%) |
Nov 12, 2021 | 1.610 | 1.650 | 1.590 | 1.631 | 62,875 | +0.02(+1.29%) |
Nov 11, 2021 | 1.620 | 1.660 | 1.580 | 1.610 | 107,068 | -0.01(-0.62%) |
Nov 10, 2021 | 1.680 | 1.620 | 95,337 | -0.08(-4.99%) | ||
Nov 09, 2021 | 1.700 | 1.720 | 1.670 | 1.705 | 107,564 | +0.01(+0.29%) |
Nov 08, 2021 | 1.670 | 1.750 | 1.650 | 1.700 | 173,519 | +0.01(+0.59%) |
Nov 05, 2021 | 1.720 | 1.720 | 1.670 | 1.690 | 83,346 | -0.02(-1.17%) |
Nov 04, 2021 | 1.730 | 1.750 | 1.700 | 1.710 | 108,977 | -0.01(-0.58%) |
Nov 03, 2021 | 1.720 | 1.780 | 1.720 | 1.720 | 69,211 | -0.02(-1.15%) |
Nov 02, 2021 | 1.740 | 1.770 | 1.710 | 1.740 | 103,752 | +0.01(+0.58%) |
Nov 01, 2021 | 1.700 | 1.780 | 1.720 | 1.730 | 112,225 | +0.01(+0.58%) |
Oct 29, 2021 | 1.820 | 1.680 | 1.720 | 158,408 | -0.11(-6.01%) | |
Oct 28, 2021 | 1.820 | 1.860 | 1.800 | 1.830 | 121,655 | +0.02(+1.10%) |
Oct 27, 2021 | 1.850 | 1.880 | 1.810 | 1.810 | 75,887 | -0.07(-3.72%) |
Oct 26, 2021 | 1.920 | 1.880 | 437,522 | -0.05(-2.59%) | ||
Oct 25, 2021 | 1.920 | 1.960 | 1.800 | 1.930 | 2,734,305 | +0.18(+10.29%) |
Oct 22, 2021 | 1.770 | 1.810 | 1.720 | 1.750 | 111,442 | -0.04(-2.23%) |
Oct 21, 2021 | 1.810 | 1.840 | 1.760 | 1.790 | 67,319 | -0.02(-1.02%) |
Oct 20, 2021 | 1.820 | 1.840 | 1.760 | 1.808 | 78,336 | +0.02(+1.03%) |
Oct 19, 2021 | 1.740 | 1.860 | 1.720 | 1.790 | 425,002 | +0.07(+4.07%) |
Oct 18, 2021 | 1.750 | 1.780 | 1.710 | 1.720 | 71,725 | -0.06(-3.37%) |
Oct 15, 2021 | 1.690 | 1.800 | 1.660 | 1.780 | 206,251 | +0.08(+4.71%) |
Oct 14, 2021 | 1.770 | 1.770 | 1.680 | 1.700 | 165,367 | -0.08(-4.49%) |
Oct 13, 2021 | 1.760 | 1.780 | 1.706 | 1.780 | 192,515 | -0.01(-0.56%) |
Oct 12, 2021 | 1.620 | 2.030 | 1.615 | 1.790 | 2,439,082 | +0.17(+10.49%) |
Oct 11, 2021 | 1.670 | 1.697 | 1.570 | 1.620 | 188,975 | -0.09(-5.26%) |
Oct 08, 2021 | 1.740 | 1.750 | 1.690 | 1.710 | 49,292 | -0.03(-1.72%) |
Oct 07, 2021 | 1.680 | 1.776 | 1.671 | 1.740 | 54,156 | +0.05(+2.96%) |
Oct 06, 2021 | 1.760 | 1.794 | 1.680 | 1.690 | 129,096 | -0.10(-5.59%) |
Oct 05, 2021 | 1.850 | 1.873 | 1.780 | 1.790 | 144,175 | -0.02(-1.10%) |
Oct 04, 2021 | 1.870 | 1.890 | 1.800 | 1.810 | 117,075 | -0.03(-1.63%) |