Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.020 | 1.063 | 1.020 | 1.020 | 773,830 | -0.03(-2.86%) |
Dec 30, 2021 | 1.010 | 1.110 | 1.010 | 1.050 | 869,090 | -0.01(-0.94%) |
Dec 29, 2021 | 1.040 | 1.132 | 1.040 | 1.060 | 1,014,571 | -0.06(-5.78%) |
Dec 28, 2021 | 1.100 | 1.130 | 1.100 | 1.125 | 368,433 | +0.00(+0.00%) |
Dec 27, 2021 | 1.140 | 1.160 | 1.100 | 1.125 | 549,155 | -0.02(-1.75%) |
Dec 23, 2021 | 1.120 | 1.160 | 1.085 | 1.145 | 429,112 | +0.02(+1.91%) |
Dec 22, 2021 | 1.140 | 1.170 | 1.100 | 1.123 | 300,472 | -0.02(-1.45%) |
Dec 21, 2021 | 1.050 | 1.180 | 1.050 | 1.140 | 397,305 | +0.03(+2.70%) |
Dec 20, 2021 | 1.280 | 1.290 | 1.020 | 1.110 | 702,627 | -0.01(-0.85%) |
Dec 17, 2021 | 1.080 | 1.120 | 1.080 | 1.119 | 429,731 | +0.09(+8.69%) |
Dec 16, 2021 | 1.020 | 1.130 | 1.020 | 1.030 | 266,858 | -0.05(-4.63%) |
Dec 15, 2021 | 1.000 | 1.080 | 0.9993 | 1.080 | 349,731 | +0.03(+2.86%) |
Dec 14, 2021 | 1.160 | 1.160 | 1.026 | 1.050 | 588,630 | -0.05(-4.98%) |
Dec 13, 2021 | 1.180 | 1.220 | 1.090 | 1.105 | 829,142 | -0.10(-8.68%) |
Dec 10, 2021 | 1.180 | 1.285 | 1.180 | 1.210 | 409,253 | -0.05(-3.89%) |
Dec 09, 2021 | 1.410 | 1.410 | 1.210 | 1.259 | 383,340 | -0.09(-6.74%) |
Dec 08, 2021 | 1.230 | 1.360 | 1.220 | 1.350 | 349,627 | +0.11(+8.87%) |
Dec 07, 2021 | 1.230 | 1.332 | 1.230 | 1.240 | 399,394 | +0.01(+0.81%) |
Dec 06, 2021 | 1.210 | 1.270 | 1.170 | 1.230 | 316,718 | +0.01(+0.82%) |
Dec 03, 2021 | 1.290 | 1.290 | 1.200 | 1.220 | 372,348 | -0.07(-5.43%) |
Dec 02, 2021 | 1.230 | 1.300 | 1.230 | 1.290 | 305,410 | +0.04(+3.20%) |
Dec 01, 2021 | 1.300 | 1.410 | 1.220 | 1.250 | 391,037 | -0.05(-3.85%) |
Nov 30, 2021 | 1.270 | 1.337 | 1.250 | 1.300 | 800,389 | -0.04(-2.80%) |
Nov 29, 2021 | 1.360 | 1.360 | 1.321 | 1.337 | 466,493 | -0.09(-6.27%) |
Nov 26, 2021 | 1.450 | 1.450 | 1.347 | 1.427 | 385,661 | -0.06(-4.23%) |
Nov 24, 2021 | 1.400 | 1.565 | 1.400 | 1.490 | 204,203 | -0.02(-1.32%) |
Nov 23, 2021 | 1.400 | 1.510 | 1.400 | 1.510 | 326,905 | +0.07(+4.86%) |
Nov 22, 2021 | 1.620 | 1.620 | 1.400 | 1.440 | 692,521 | -0.08(-5.26%) |
Nov 19, 2021 | 1.510 | 1.580 | 1.500 | 1.520 | 492,881 | -0.01(-0.65%) |
Nov 18, 2021 | 1.640 | 1.550 | 1.527 | 1.530 | 621,042 | -0.12(-7.27%) |
Nov 17, 2021 | 1.710 | 1.800 | 1.650 | 1.650 | 489,637 | -0.12(-6.78%) |
Nov 16, 2021 | 1.910 | 2.000 | 1.698 | 1.770 | 621,579 | -0.14(-7.33%) |
Nov 15, 2021 | 2.070 | 2.168 | 1.910 | 1.910 | 865,834 | -0.15(-7.28%) |
Nov 12, 2021 | 1.851 | 2.145 | 1.851 | 2.060 | 843,171 | +0.18(+9.57%) |
Nov 11, 2021 | 1.700 | 1.930 | 1.700 | 1.880 | 341,292 | +0.15(+8.67%) |
Nov 10, 2021 | 1.850 | 1.730 | 368,257 | -0.15(-7.98%) | ||
Nov 09, 2021 | 1.910 | 2.000 | 1.743 | 1.880 | 458,962 | -0.05(-2.50%) |
Nov 08, 2021 | 1.640 | 1.930 | 1.640 | 1.928 | 905,300 | +0.29(+17.93%) |
Nov 05, 2021 | 1.520 | 1.650 | 1.510 | 1.635 | 414,435 | +0.06(+4.14%) |
Nov 04, 2021 | 1.700 | 1.700 | 1.534 | 1.570 | 391,182 | -0.02(-1.26%) |
Nov 03, 2021 | 1.590 | 1.650 | 1.550 | 1.590 | 379,463 | -0.01(-0.63%) |
Nov 02, 2021 | 1.640 | 1.780 | 1.597 | 1.600 | 416,739 | -0.09(-5.33%) |
Nov 01, 2021 | 1.640 | 1.740 | 1.640 | 1.690 | 263,799 | +0.05(+3.05%) |
Oct 29, 2021 | 1.650 | 1.810 | 1.640 | 1.640 | 435,227 | -0.08(-4.56%) |
Oct 28, 2021 | 1.700 | 1.750 | 1.690 | 1.718 | 254,660 | +0.02(+1.08%) |
Oct 27, 2021 | 1.735 | 1.830 | 1.690 | 1.700 | 437,330 | -0.10(-5.56%) |
Oct 26, 2021 | 1.750 | 1.800 | 241,526 | -0.02(-1.10%) | ||
Oct 25, 2021 | 1.850 | 1.880 | 1.810 | 1.820 | 326,792 | -0.06(-3.19%) |
Oct 22, 2021 | 1.960 | 2.000 | 1.840 | 1.880 | 345,807 | -0.08(-4.09%) |
Oct 21, 2021 | 1.925 | 2.000 | 1.900 | 1.960 | 135,079 | -0.04(-2.00%) |
Oct 20, 2021 | 2.090 | 2.090 | 1.880 | 2.000 | 347,893 | +0.00(+0.00%) |
Oct 19, 2021 | 1.800 | 2.000 | 1.800 | 2.000 | 368,332 | +0.18(+9.89%) |
Oct 18, 2021 | 1.880 | 1.880 | 1.800 | 1.820 | 267,156 | -0.04(-2.15%) |
Oct 15, 2021 | 1.905 | 1.950 | 1.860 | 1.860 | 349,208 | -0.06(-3.12%) |
Oct 14, 2021 | 1.920 | 2.030 | 1.890 | 1.920 | 334,819 | -0.02(-1.03%) |
Oct 13, 2021 | 1.945 | 2.080 | 1.920 | 1.940 | 129,084 | -0.05(-2.51%) |
Oct 12, 2021 | 1.970 | 2.050 | 1.937 | 1.990 | 257,346 | -0.01(-0.50%) |
Oct 11, 2021 | 2.000 | 2.140 | 1.920 | 2.000 | 349,936 | +0.03(+1.52%) |
Oct 08, 2021 | 2.290 | 2.290 | 1.941 | 1.970 | 558,784 | -0.17(-7.94%) |
Oct 07, 2021 | 1.695 | 2.150 | 1.690 | 2.140 | 720,544 | +0.38(+21.59%) |
Oct 06, 2021 | 1.665 | 1.800 | 1.660 | 1.760 | 358,943 | -0.05(-2.61%) |
Oct 05, 2021 | 1.805 | 1.840 | 1.670 | 1.807 | 229,067 | -0.01(-0.68%) |
Oct 04, 2021 | 1.800 | 1.946 | 1.790 | 1.819 | 442,415 | -0.12(-6.21%) |