Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.490 | 1.730 | 1.470 | 1.710 | 424,796 | +0.24(+16.33%) |
Dec 30, 2021 | 1.440 | 1.527 | 1.440 | 1.470 | 305,512 | +0.01(+0.68%) |
Dec 29, 2021 | 1.440 | 1.510 | 1.420 | 1.460 | 448,374 | -0.05(-3.31%) |
Dec 28, 2021 | 1.550 | 1.600 | 1.480 | 1.510 | 227,289 | -0.06(-3.82%) |
Dec 27, 2021 | 1.480 | 1.600 | 1.480 | 1.570 | 273,660 | +0.00(+0.00%) |
Dec 23, 2021 | 1.500 | 1.620 | 1.460 | 1.570 | 244,779 | +0.06(+3.97%) |
Dec 22, 2021 | 1.510 | 1.540 | 1.450 | 1.510 | 329,857 | -0.03(-1.95%) |
Dec 21, 2021 | 1.630 | 1.669 | 1.490 | 1.540 | 455,167 | -0.11(-6.67%) |
Dec 20, 2021 | 1.620 | 1.670 | 1.560 | 1.650 | 251,673 | +0.00(+0.00%) |
Dec 17, 2021 | 1.620 | 1.690 | 1.515 | 1.650 | 385,277 | +0.00(+0.00%) |
Dec 16, 2021 | 1.600 | 1.650 | 1.580 | 1.650 | 322,399 | +0.04(+2.48%) |
Dec 15, 2021 | 1.610 | 1.630 | 1.510 | 1.610 | 191,023 | -0.01(-0.62%) |
Dec 14, 2021 | 1.590 | 1.670 | 1.510 | 1.620 | 199,773 | +0.00(+0.00%) |
Dec 13, 2021 | 1.580 | 1.640 | 1.570 | 1.620 | 222,176 | +0.01(+0.62%) |
Dec 10, 2021 | 1.580 | 1.610 | 1.570 | 1.610 | 154,960 | +0.05(+3.21%) |
Dec 09, 2021 | 1.570 | 1.590 | 1.550 | 1.560 | 154,442 | +0.00(+0.00%) |
Dec 08, 2021 | 1.550 | 1.600 | 1.520 | 1.560 | 112,896 | +0.03(+1.96%) |
Dec 07, 2021 | 1.490 | 1.580 | 1.440 | 1.530 | 95,919 | +0.04(+2.68%) |
Dec 06, 2021 | 1.380 | 1.500 | 1.380 | 1.490 | 194,265 | +0.09(+6.43%) |
Dec 03, 2021 | 1.470 | 1.470 | 1.385 | 1.400 | 247,315 | -0.07(-4.76%) |
Dec 02, 2021 | 1.510 | 1.510 | 1.433 | 1.470 | 120,580 | -0.01(-0.68%) |
Dec 01, 2021 | 1.590 | 1.655 | 1.450 | 1.480 | 211,254 | -0.09(-5.73%) |
Nov 30, 2021 | 1.520 | 1.590 | 1.505 | 1.570 | 340,824 | +0.03(+1.95%) |
Nov 29, 2021 | 1.600 | 1.600 | 1.510 | 1.540 | 237,325 | -0.02(-1.28%) |
Nov 26, 2021 | 1.490 | 1.570 | 1.440 | 1.560 | 264,230 | +0.01(+0.65%) |
Nov 24, 2021 | 1.460 | 1.570 | 1.420 | 1.550 | 517,533 | +0.10(+6.90%) |
Nov 23, 2021 | 1.510 | 1.520 | 1.410 | 1.450 | 345,697 | -0.06(-3.97%) |
Nov 22, 2021 | 1.630 | 1.640 | 1.470 | 1.510 | 738,752 | -0.11(-6.79%) |
Nov 19, 2021 | 1.650 | 1.757 | 1.620 | 1.620 | 238,551 | -0.04(-2.41%) |
Nov 18, 2021 | 1.740 | 1.660 | 1.650 | 1.660 | 422,347 | -0.10(-5.68%) |
Nov 17, 2021 | 1.670 | 1.760 | 1.670 | 1.760 | 251,419 | +0.09(+5.39%) |
Nov 16, 2021 | 1.740 | 1.790 | 1.660 | 1.670 | 416,926 | -0.03(-1.76%) |
Nov 15, 2021 | 1.670 | 1.720 | 1.650 | 1.700 | 503,786 | +0.04(+2.41%) |
Nov 12, 2021 | 1.690 | 1.710 | 1.590 | 1.660 | 1,072,011 | -0.01(-0.60%) |
Nov 11, 2021 | 1.690 | 1.730 | 1.650 | 1.670 | 349,535 | -0.03(-1.76%) |
Nov 10, 2021 | 1.870 | 1.700 | 2,062,117 | -0.18(-9.57%) | ||
Nov 09, 2021 | 1.920 | 1.960 | 1.820 | 1.880 | 227,357 | -0.02(-1.05%) |
Nov 08, 2021 | 1.970 | 1.990 | 1.880 | 1.900 | 191,750 | -0.05(-2.56%) |
Nov 05, 2021 | 1.850 | 1.970 | 1.850 | 1.950 | 322,211 | +0.10(+5.41%) |
Nov 04, 2021 | 1.890 | 1.931 | 1.840 | 1.850 | 98,408 | -0.02(-1.07%) |
Nov 03, 2021 | 1.890 | 1.915 | 1.850 | 1.870 | 240,300 | -0.01(-0.53%) |
Nov 02, 2021 | 1.940 | 1.940 | 1.870 | 1.880 | 109,659 | -0.06(-3.09%) |
Nov 01, 2021 | 1.970 | 1.950 | 1.940 | 1.940 | 110,848 | -0.01(-0.51%) |
Oct 29, 2021 | 2.030 | 2.050 | 1.930 | 1.950 | 142,136 | -0.06(-2.99%) |
Oct 28, 2021 | 1.900 | 2.020 | 1.900 | 2.010 | 411,538 | +0.11(+5.79%) |
Oct 27, 2021 | 1.830 | 1.916 | 1.830 | 1.900 | 631,628 | +0.13(+7.34%) |
Oct 26, 2021 | 1.760 | 1.770 | 82,135 | +0.03(+1.72%) | ||
Oct 25, 2021 | 1.790 | 1.830 | 1.735 | 1.740 | 258,747 | -0.06(-3.33%) |
Oct 22, 2021 | 1.860 | 1.860 | 1.735 | 1.800 | 189,161 | -0.05(-2.70%) |
Oct 21, 2021 | 1.730 | 1.870 | 1.700 | 1.850 | 251,644 | +0.11(+6.32%) |
Oct 20, 2021 | 1.760 | 1.760 | 1.690 | 1.740 | 281,070 | -0.01(-0.57%) |
Oct 19, 2021 | 1.820 | 1.830 | 1.720 | 1.750 | 291,900 | -0.08(-4.37%) |
Oct 18, 2021 | 1.860 | 1.869 | 1.740 | 1.830 | 387,660 | -0.02(-1.08%) |
Oct 15, 2021 | 1.870 | 1.899 | 1.810 | 1.850 | 167,234 | +0.01(+0.54%) |
Oct 14, 2021 | 1.910 | 1.950 | 1.810 | 1.840 | 444,564 | -0.07(-3.66%) |
Oct 13, 2021 | 1.890 | 1.985 | 1.855 | 1.910 | 388,467 | +0.00(+0.00%) |
Oct 12, 2021 | 1.860 | 1.920 | 1.860 | 1.910 | 213,500 | +0.05(+2.69%) |
Oct 11, 2021 | 1.930 | 1.930 | 1.840 | 1.860 | 180,449 | -0.04(-2.11%) |
Oct 08, 2021 | 1.910 | 1.920 | 1.840 | 1.900 | 460,473 | +0.00(+0.00%) |
Oct 07, 2021 | 1.970 | 1.970 | 1.890 | 1.900 | 359,740 | -0.03(-1.55%) |
Oct 06, 2021 | 1.930 | 1.970 | 1.870 | 1.930 | 320,914 | -0.01(-0.52%) |
Oct 05, 2021 | 2.010 | 2.060 | 1.911 | 1.940 | 473,300 | -0.05(-2.51%) |
Oct 04, 2021 | 2.010 | 2.030 | 1.960 | 1.990 | 211,594 | -0.04(-1.97%) |