Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.150 | 1.187 | 1.120 | 1.168 | 165,793 | -0.00(-0.17%) |
Dec 30, 2021 | 1.130 | 1.200 | 1.102 | 1.170 | 115,217 | +0.03(+2.63%) |
Dec 29, 2021 | 1.110 | 1.180 | 1.100 | 1.140 | 137,415 | +0.02(+1.79%) |
Dec 28, 2021 | 1.130 | 1.150 | 1.100 | 1.120 | 125,431 | -0.04(-3.45%) |
Dec 27, 2021 | 1.150 | 1.220 | 1.100 | 1.160 | 264,402 | -0.03(-2.52%) |
Dec 23, 2021 | 1.080 | 1.250 | 1.080 | 1.190 | 139,638 | +0.10(+9.17%) |
Dec 22, 2021 | 1.130 | 1.140 | 1.061 | 1.090 | 149,636 | -0.05(-4.39%) |
Dec 21, 2021 | 1.140 | 1.229 | 1.130 | 1.140 | 104,712 | -0.02(-1.72%) |
Dec 20, 2021 | 1.150 | 1.230 | 1.140 | 1.160 | 78,476 | -0.05(-4.13%) |
Dec 17, 2021 | 1.290 | 1.290 | 1.190 | 1.210 | 157,802 | -0.01(-0.82%) |
Dec 16, 2021 | 1.060 | 1.250 | 1.010 | 1.220 | 276,400 | +0.18(+17.31%) |
Dec 15, 2021 | 1.210 | 1.240 | 0.9901 | 1.040 | 493,238 | -0.16(-13.33%) |
Dec 14, 2021 | 1.210 | 1.300 | 1.200 | 1.200 | 134,707 | -0.03(-2.44%) |
Dec 13, 2021 | 1.320 | 1.320 | 1.210 | 1.230 | 184,830 | -0.11(-8.21%) |
Dec 10, 2021 | 1.390 | 1.415 | 1.330 | 1.340 | 64,243 | -0.05(-3.60%) |
Dec 09, 2021 | 1.400 | 1.440 | 1.370 | 1.390 | 67,720 | -0.01(-0.71%) |
Dec 08, 2021 | 1.400 | 1.420 | 1.380 | 1.400 | 85,886 | +0.02(+1.45%) |
Dec 07, 2021 | 1.510 | 1.557 | 1.380 | 1.380 | 118,636 | -0.14(-8.91%) |
Dec 06, 2021 | 1.460 | 1.600 | 1.420 | 1.515 | 95,678 | +0.06(+4.48%) |
Dec 03, 2021 | 1.650 | 1.650 | 1.400 | 1.450 | 258,476 | -0.22(-13.17%) |
Dec 02, 2021 | 1.690 | 1.700 | 1.650 | 1.670 | 110,881 | +0.00(+0.00%) |
Dec 01, 2021 | 1.880 | 1.920 | 1.650 | 1.670 | 202,893 | -0.20(-10.70%) |
Nov 30, 2021 | 1.910 | 1.980 | 1.830 | 1.870 | 103,694 | -0.04(-2.09%) |
Nov 29, 2021 | 1.990 | 2.060 | 1.910 | 1.910 | 119,338 | -0.10(-4.98%) |
Nov 26, 2021 | 1.960 | 2.040 | 1.948 | 2.010 | 58,174 | -0.03(-1.47%) |
Nov 24, 2021 | 1.970 | 2.040 | 1.920 | 2.040 | 57,947 | +0.07(+3.55%) |
Nov 23, 2021 | 2.050 | 2.100 | 1.935 | 1.970 | 129,221 | -0.12(-5.74%) |
Nov 22, 2021 | 1.990 | 2.090 | 1.910 | 2.090 | 291,039 | +0.11(+5.56%) |
Nov 19, 2021 | 1.950 | 2.100 | 1.940 | 1.980 | 368,096 | -0.02(-1.00%) |
Nov 18, 2021 | 2.120 | 2.200 | 1.910 | 2.000 | 384,234 | -0.10(-4.76%) |
Nov 17, 2021 | 1.850 | 2.550 | 1.750 | 2.100 | 1,841,297 | +0.25(+13.51%) |
Nov 16, 2021 | 2.050 | 2.060 | 1.650 | 1.850 | 462,236 | -0.23(-11.06%) |
Nov 15, 2021 | 1.870 | 2.090 | 1.870 | 2.080 | 178,273 | +0.22(+11.83%) |
Nov 12, 2021 | 1.850 | 1.890 | 1.850 | 1.860 | 75,169 | +0.01(+0.54%) |
Nov 11, 2021 | 1.930 | 2.000 | 1.800 | 1.850 | 301,796 | -0.07(-3.65%) |
Nov 10, 2021 | 1.880 | 1.920 | 29,238 | +0.02(+1.05%) | ||
Nov 09, 2021 | 1.950 | 1.991 | 1.900 | 1.900 | 41,703 | -0.08(-4.04%) |
Nov 08, 2021 | 2.080 | 2.080 | 1.920 | 1.980 | 66,415 | -0.05(-2.46%) |
Nov 05, 2021 | 2.040 | 2.100 | 1.940 | 2.030 | 121,740 | +0.09(+4.64%) |
Nov 04, 2021 | 1.920 | 2.000 | 1.860 | 1.940 | 80,950 | -0.05(-2.51%) |
Nov 03, 2021 | 2.060 | 2.100 | 1.860 | 1.990 | 166,049 | -0.07(-3.40%) |
Nov 02, 2021 | 1.760 | 2.330 | 1.760 | 2.060 | 959,035 | +0.27(+15.08%) |
Nov 01, 2021 | 1.790 | 1.850 | 1.710 | 1.790 | 101,443 | +0.03(+1.70%) |
Oct 29, 2021 | 1.780 | 1.800 | 1.710 | 1.760 | 82,159 | -0.04(-2.22%) |
Oct 28, 2021 | 1.900 | 1.900 | 1.760 | 1.800 | 96,243 | -0.05(-2.70%) |
Oct 27, 2021 | 1.840 | 1.900 | 1.830 | 1.850 | 46,764 | -0.01(-0.54%) |
Oct 26, 2021 | 1.770 | 1.860 | 66,941 | +0.06(+3.33%) | ||
Oct 25, 2021 | 1.800 | 1.819 | 1.740 | 1.800 | 63,916 | +0.04(+2.27%) |
Oct 22, 2021 | 1.650 | 1.860 | 1.650 | 1.760 | 126,154 | +0.08(+4.76%) |
Oct 21, 2021 | 1.700 | 1.730 | 1.650 | 1.680 | 178,564 | +0.00(+0.00%) |
Oct 20, 2021 | 1.750 | 1.800 | 1.660 | 1.680 | 125,576 | -0.10(-5.62%) |
Oct 19, 2021 | 1.900 | 1.910 | 1.770 | 1.780 | 160,180 | -0.09(-4.81%) |
Oct 18, 2021 | 1.920 | 1.930 | 1.850 | 1.870 | 21,843 | -0.05(-2.60%) |
Oct 15, 2021 | 1.900 | 1.970 | 1.866 | 1.920 | 51,316 | +0.01(+0.52%) |
Oct 14, 2021 | 1.900 | 2.005 | 1.850 | 1.910 | 90,682 | +0.02(+1.06%) |
Oct 13, 2021 | 1.800 | 1.910 | 1.798 | 1.890 | 59,001 | +0.12(+6.78%) |
Oct 12, 2021 | 1.880 | 1.920 | 1.730 | 1.770 | 101,312 | -0.11(-5.85%) |
Oct 11, 2021 | 2.000 | 2.040 | 1.880 | 1.880 | 24,682 | -0.07(-3.59%) |
Oct 08, 2021 | 1.920 | 2.020 | 1.920 | 1.950 | 73,799 | +0.03(+1.56%) |
Oct 07, 2021 | 1.920 | 2.009 | 1.910 | 1.920 | 87,818 | -0.04(-2.04%) |
Oct 06, 2021 | 1.850 | 2.030 | 1.850 | 1.960 | 70,814 | +0.01(+0.51%) |
Oct 05, 2021 | 1.850 | 1.980 | 1.850 | 1.950 | 75,197 | +0.09(+4.84%) |
Oct 04, 2021 | 2.000 | 2.010 | 1.850 | 1.860 | 76,079 | -0.11(-5.58%) |
Oct 01, 2021 | 1.940 | 2.030 | 1.900 | 1.970 | 156,763 | -0.03(-1.50%) |
Sep 30, 2021 | 1.650 | 2.090 | 1.650 | 2.000 | 617,309 | +0.27(+15.61%) |
Sep 29, 2021 | 1.980 | 2.010 | 1.580 | 1.730 | 577,138 | -0.33(-16.02%) |
Sep 28, 2021 | 2.090 | 2.115 | 2.020 | 2.060 | 212,141 | -0.05(-2.37%) |
Sep 27, 2021 | 2.250 | 2.250 | 2.090 | 2.110 | 251,278 | -0.12(-5.38%) |
Sep 24, 2021 | 2.220 | 2.330 | 2.220 | 2.230 | 130,294 | -0.11(-4.70%) |
Sep 23, 2021 | 2.160 | 2.510 | 2.160 | 2.340 | 511,022 | +0.13(+5.88%) |
Sep 22, 2021 | 2.320 | 2.320 | 2.120 | 2.210 | 276,361 | -0.03(-1.34%) |
Sep 21, 2021 | 2.290 | 2.320 | 2.230 | 2.240 | 119,357 | +0.02(+0.90%) |
Sep 20, 2021 | 2.500 | 2.500 | 2.210 | 2.220 | 200,482 | -0.12(-5.13%) |
Sep 17, 2021 | 2.590 | 2.692 | 2.340 | 2.340 | 301,426 | -0.26(-10.00%) |
Sep 16, 2021 | 2.700 | 2.800 | 2.510 | 2.600 | 136,642 | -0.11(-4.06%) |
Sep 15, 2021 | 2.680 | 2.720 | 2.560 | 2.710 | 99,345 | +0.07(+2.65%) |
Sep 14, 2021 | 2.740 | 2.740 | 2.611 | 2.640 | 67,791 | -0.06(-2.22%) |
Sep 13, 2021 | 2.800 | 2.800 | 2.600 | 2.700 | 147,655 | -0.07(-2.53%) |
Sep 10, 2021 | 2.800 | 2.800 | 2.610 | 2.770 | 131,615 | +0.04(+1.47%) |
Sep 09, 2021 | 2.720 | 2.780 | 2.600 | 2.730 | 134,435 | +0.09(+3.41%) |
Sep 08, 2021 | 2.800 | 2.800 | 2.550 | 2.640 | 86,715 | -0.11(-4.00%) |
Sep 07, 2021 | 2.570 | 2.780 | 2.540 | 2.750 | 174,563 | +0.18(+7.00%) |
Sep 03, 2021 | 2.450 | 2.630 | 2.406 | 2.570 | 158,065 | +0.09(+3.63%) |
Sep 02, 2021 | 2.400 | 2.481 | 2.360 | 2.480 | 77,265 | +0.07(+2.90%) |
Sep 01, 2021 | 2.470 | 2.490 | 2.340 | 2.410 | 97,674 | -0.01(-0.41%) |
Aug 31, 2021 | 2.450 | 2.500 | 2.400 | 2.420 | 140,880 | -0.04(-1.63%) |
Aug 30, 2021 | 2.520 | 2.563 | 2.450 | 2.460 | 92,665 | +0.00(+0.00%) |
Aug 27, 2021 | 2.390 | 2.460 | 2.340 | 2.460 | 64,594 | +0.12(+5.13%) |
Aug 26, 2021 | 2.500 | 2.512 | 2.300 | 2.340 | 166,429 | -0.19(-7.51%) |
Aug 25, 2021 | 2.540 | 2.610 | 2.450 | 2.530 | 68,032 | -0.04(-1.56%) |
Aug 24, 2021 | 2.750 | 2.750 | 2.510 | 2.570 | 169,446 | -0.08(-3.02%) |
Aug 23, 2021 | 2.800 | 2.830 | 2.650 | 2.650 | 106,246 | +0.02(+0.76%) |
Aug 20, 2021 | 3.200 | 3.200 | 2.556 | 2.630 | 431,226 | -0.22(-7.72%) |
Aug 19, 2021 | 2.210 | 3.290 | 2.190 | 2.850 | 1,966,334 | +0.57(+25.00%) |
Aug 18, 2021 | 2.360 | 2.494 | 2.260 | 2.280 | 275,623 | -0.07(-2.98%) |
Aug 17, 2021 | 3.000 | 3.000 | 2.050 | 2.350 | 677,628 | -0.65(-21.67%) |
Aug 16, 2021 | 3.210 | 3.215 | 2.960 | 3.000 | 105,847 | -0.16(-5.06%) |
Aug 13, 2021 | 3.350 | 3.351 | 3.151 | 3.160 | 140,492 | -0.20(-5.95%) |
Aug 12, 2021 | 3.400 | 3.430 | 3.280 | 3.360 | 212,033 | -0.04(-1.18%) |
Aug 11, 2021 | 3.440 | 3.450 | 3.220 | 3.400 | 133,569 | +0.05(+1.49%) |
Aug 10, 2021 | 3.380 | 3.430 | 3.250 | 3.350 | 154,647 | -0.03(-0.89%) |
Aug 09, 2021 | 3.320 | 3.450 | 3.200 | 3.380 | 101,803 | +0.02(+0.60%) |
Aug 06, 2021 | 3.200 | 3.390 | 3.120 | 3.360 | 165,328 | +0.23(+7.35%) |
Aug 05, 2021 | 3.310 | 3.350 | 3.080 | 3.130 | 143,611 | -0.17(-5.15%) |
Aug 04, 2021 | 3.260 | 3.590 | 3.250 | 3.300 | 349,470 | +0.07(+2.17%) |
Aug 03, 2021 | 3.260 | 3.340 | 3.180 | 3.230 | 150,341 | +0.04(+1.25%) |
Aug 02, 2021 | 3.130 | 3.340 | 3.060 | 3.190 | 383,668 | +0.25(+8.50%) |
Jul 30, 2021 | 2.890 | 2.980 | 2.850 | 2.940 | 119,856 | +0.02(+0.68%) |
Jul 29, 2021 | 2.850 | 3.040 | 2.800 | 2.920 | 120,707 | +0.13(+4.66%) |
Jul 28, 2021 | 2.700 | 2.860 | 2.650 | 2.790 | 126,151 | +0.09(+3.33%) |
Jul 27, 2021 | 2.750 | 2.763 | 2.620 | 2.700 | 119,296 | -0.03(-1.10%) |
Jul 26, 2021 | 2.740 | 2.800 | 2.720 | 2.730 | 60,433 | -0.02(-0.62%) |
Jul 23, 2021 | 2.760 | 2.880 | 2.710 | 2.747 | 184,289 | -0.12(-4.29%) |
Jul 22, 2021 | 2.810 | 2.880 | 2.750 | 2.870 | 223,808 | -0.01(-0.35%) |
Jul 21, 2021 | 2.820 | 2.940 | 2.750 | 2.880 | 459,630 | +0.14(+5.11%) |
Jul 20, 2021 | 2.810 | 2.950 | 2.690 | 2.740 | 518,185 | -0.05(-1.79%) |
Jul 19, 2021 | 3.120 | 3.240 | 2.600 | 2.790 | 1,309,852 | -0.13(-4.45%) |
Jul 16, 2021 | 3.350 | 3.380 | 2.850 | 2.920 | 757,952 | -0.36(-10.98%) |
Jul 15, 2021 | 3.410 | 3.550 | 3.230 | 3.280 | 325,634 | -0.13(-3.83%) |
Jul 14, 2021 | 3.730 | 3.852 | 3.400 | 3.411 | 585,448 | -0.28(-7.57%) |
Jul 13, 2021 | 3.550 | 3.700 | 3.550 | 3.690 | 305,430 | +0.17(+4.83%) |
Jul 12, 2021 | 3.500 | 3.950 | 3.400 | 3.520 | 935,708 | +0.10(+2.92%) |
Jul 09, 2021 | 3.370 | 3.490 | 3.300 | 3.420 | 470,553 | +0.01(+0.29%) |
Jul 08, 2021 | 3.250 | 3.588 | 3.150 | 3.410 | 352,489 | +0.03(+0.89%) |
Jul 07, 2021 | 3.850 | 3.900 | 3.160 | 3.380 | 759,708 | -0.40(-10.58%) |
Jul 06, 2021 | 4.000 | 4.050 | 3.750 | 3.780 | 468,196 | -0.15(-3.82%) |
Jul 02, 2021 | 4.030 | 4.060 | 3.750 | 3.930 | 504,096 | -0.06(-1.50%) |
Jul 01, 2021 | 3.700 | 4.000 | 3.610 | 3.990 | 787,613 | +0.36(+9.92%) |
Jun 30, 2021 | 3.800 | 3.890 | 3.630 | 3.630 | 332,821 | -0.15(-3.97%) |
Jun 29, 2021 | 3.620 | 3.920 | 3.610 | 3.780 | 1,147,509 | +0.06(+1.75%) |
Jun 28, 2021 | 3.850 | 4.050 | 3.670 | 3.715 | 1,143,593 | -0.18(-4.50%) |
Jun 25, 2021 | 3.620 | 3.890 | 3.400 | 3.890 | 1,312,415 | +0.36(+10.20%) |
Jun 24, 2021 | 3.390 | 3.720 | 3.380 | 3.530 | 1,579,115 | +0.15(+4.44%) |
Jun 23, 2021 | 3.250 | 3.650 | 3.230 | 3.380 | 3,985,912 | +0.16(+4.97%) |
Jun 22, 2021 | 3.350 | 3.390 | 3.100 | 3.220 | 622,246 | -0.05(-1.53%) |
Jun 21, 2021 | 3.140 | 3.280 | 3.060 | 3.270 | 322,865 | +0.13(+4.14%) |
Jun 18, 2021 | 3.110 | 3.150 | 3.020 | 3.140 | 142,584 | -0.03(-0.95%) |
Jun 17, 2021 | 3.200 | 3.280 | 3.100 | 3.170 | 250,192 | +0.08(+2.50%) |
Jun 16, 2021 | 3.350 | 3.350 | 3.083 | 3.093 | 278,210 | -0.36(-10.36%) |
Jun 15, 2021 | 3.470 | 3.500 | 3.130 | 3.450 | 565,768 | +0.09(+2.70%) |
Jun 14, 2021 | 3.400 | 3.450 | 3.300 | 3.359 | 534,252 | +0.08(+2.42%) |