Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.300 | 1.350 | 1.255 | 1.270 | 414,920 | -0.02(-1.55%) |
Dec 30, 2021 | 1.200 | 1.340 | 1.200 | 1.290 | 759,324 | +0.09(+7.50%) |
Dec 29, 2021 | 1.180 | 1.220 | 1.180 | 1.200 | 922,117 | +0.00(+0.00%) |
Dec 28, 2021 | 1.230 | 1.260 | 1.170 | 1.200 | 932,967 | -0.05(-4.00%) |
Dec 27, 2021 | 1.390 | 1.390 | 1.240 | 1.250 | 741,648 | -0.08(-6.02%) |
Dec 23, 2021 | 1.320 | 1.360 | 1.293 | 1.330 | 848,110 | -0.04(-2.92%) |
Dec 22, 2021 | 1.420 | 1.420 | 1.349 | 1.370 | 681,608 | -0.08(-5.52%) |
Dec 21, 2021 | 1.410 | 1.470 | 1.370 | 1.450 | 1,522,939 | -0.03(-2.03%) |
Dec 20, 2021 | 1.480 | 1.480 | 1.350 | 1.480 | 1,070,524 | +0.03(+2.07%) |
Dec 17, 2021 | 1.340 | 1.580 | 1.300 | 1.450 | 3,199,640 | +0.06(+4.32%) |
Dec 16, 2021 | 1.290 | 1.390 | 1.230 | 1.390 | 2,046,486 | +0.17(+13.93%) |
Dec 15, 2021 | 1.200 | 1.260 | 1.110 | 1.220 | 2,462,063 | +0.04(+3.39%) |
Dec 14, 2021 | 1.380 | 1.390 | 1.100 | 1.180 | 8,778,221 | -0.45(-27.61%) |
Dec 13, 2021 | 1.660 | 1.700 | 1.570 | 1.630 | 574,414 | -0.04(-2.40%) |
Dec 10, 2021 | 1.670 | 1.710 | 1.600 | 1.670 | 563,888 | +0.04(+2.45%) |
Dec 09, 2021 | 1.600 | 1.707 | 1.560 | 1.630 | 702,346 | +0.05(+3.16%) |
Dec 08, 2021 | 1.610 | 1.630 | 1.560 | 1.580 | 575,791 | -0.05(-3.07%) |
Dec 07, 2021 | 1.530 | 1.640 | 1.515 | 1.630 | 682,019 | +0.14(+9.40%) |
Dec 06, 2021 | 1.490 | 1.530 | 1.420 | 1.490 | 590,703 | -0.03(-1.97%) |
Dec 03, 2021 | 1.480 | 1.640 | 1.477 | 1.520 | 1,178,144 | +0.07(+4.83%) |
Dec 02, 2021 | 1.500 | 1.500 | 1.400 | 1.450 | 434,942 | -0.03(-2.03%) |
Dec 01, 2021 | 1.490 | 1.610 | 1.460 | 1.480 | 672,277 | -0.01(-0.67%) |
Nov 30, 2021 | 1.420 | 1.505 | 1.360 | 1.490 | 1,179,790 | +0.06(+4.20%) |
Nov 29, 2021 | 1.470 | 1.490 | 1.420 | 1.430 | 501,939 | -0.04(-2.72%) |
Nov 26, 2021 | 1.440 | 1.500 | 1.430 | 1.470 | 275,774 | -0.04(-2.65%) |
Nov 24, 2021 | 1.450 | 1.550 | 1.410 | 1.510 | 520,694 | -0.02(-1.31%) |
Nov 23, 2021 | 1.410 | 1.570 | 1.370 | 1.530 | 3,505,327 | +0.13(+9.29%) |
Nov 22, 2021 | 1.490 | 1.540 | 1.400 | 1.400 | 694,924 | -0.10(-6.67%) |
Nov 19, 2021 | 1.510 | 1.525 | 1.452 | 1.500 | 513,712 | -0.01(-0.66%) |
Nov 18, 2021 | 1.620 | 1.520 | 1.500 | 1.510 | 661,339 | -0.10(-6.21%) |
Nov 17, 2021 | 1.690 | 1.700 | 1.600 | 1.610 | 767,415 | -0.07(-4.17%) |
Nov 16, 2021 | 1.660 | 1.760 | 1.590 | 1.680 | 1,878,772 | +0.09(+5.66%) |
Nov 15, 2021 | 1.610 | 1.610 | 1.570 | 1.590 | 252,880 | -0.02(-1.24%) |
Nov 12, 2021 | 1.540 | 1.610 | 1.530 | 1.610 | 465,036 | +0.09(+5.92%) |
Nov 11, 2021 | 1.550 | 1.560 | 1.510 | 1.520 | 427,722 | -0.01(-0.65%) |
Nov 10, 2021 | 1.540 | 1.530 | 1.530 | 161,661 | -0.04(-2.55%) | |
Nov 09, 2021 | 1.600 | 1.610 | 1.552 | 1.570 | 270,312 | -0.03(-1.88%) |
Nov 08, 2021 | 1.550 | 1.600 | 1.520 | 1.600 | 378,769 | +0.07(+4.58%) |
Nov 05, 2021 | 1.590 | 1.610 | 1.530 | 1.530 | 515,551 | -0.05(-3.16%) |
Nov 04, 2021 | 1.610 | 1.610 | 1.580 | 1.580 | 600,649 | -0.02(-1.25%) |
Nov 03, 2021 | 1.630 | 1.630 | 1.570 | 1.600 | 408,750 | -0.03(-1.84%) |
Nov 02, 2021 | 1.620 | 1.740 | 1.530 | 1.630 | 1,284,219 | +0.02(+1.24%) |
Nov 01, 2021 | 1.600 | 1.640 | 1.608 | 1.610 | 277,095 | +0.03(+1.90%) |
Oct 29, 2021 | 1.550 | 1.620 | 1.550 | 1.580 | 550,922 | +0.03(+1.94%) |
Oct 28, 2021 | 1.550 | 1.560 | 1.530 | 1.550 | 292,541 | +0.01(+0.65%) |
Oct 27, 2021 | 1.530 | 1.560 | 1.520 | 1.540 | 175,575 | +0.00(+0.00%) |
Oct 26, 2021 | 1.550 | 1.540 | 345,563 | +0.00(+0.00%) | ||
Oct 25, 2021 | 1.570 | 1.570 | 1.530 | 1.540 | 336,302 | -0.02(-1.28%) |
Oct 22, 2021 | 1.600 | 1.630 | 1.550 | 1.560 | 703,602 | -0.03(-1.89%) |
Oct 21, 2021 | 1.630 | 1.650 | 1.590 | 1.590 | 307,126 | -0.03(-1.85%) |
Oct 20, 2021 | 1.650 | 1.670 | 1.620 | 1.620 | 387,729 | -0.03(-1.82%) |
Oct 19, 2021 | 1.690 | 1.720 | 1.640 | 1.650 | 546,209 | +0.00(+0.00%) |
Oct 18, 2021 | 1.680 | 1.740 | 1.640 | 1.650 | 344,852 | -0.03(-1.79%) |
Oct 15, 2021 | 1.820 | 1.860 | 1.670 | 1.680 | 667,637 | -0.13(-7.18%) |
Oct 14, 2021 | 1.870 | 1.900 | 1.760 | 1.810 | 475,996 | -0.03(-1.63%) |
Oct 13, 2021 | 1.670 | 1.880 | 1.670 | 1.840 | 671,666 | +0.13(+7.60%) |
Oct 12, 2021 | 1.640 | 1.730 | 1.610 | 1.710 | 760,433 | +0.07(+4.27%) |
Oct 11, 2021 | 1.640 | 1.700 | 1.630 | 1.640 | 713,008 | +0.04(+2.50%) |
Oct 08, 2021 | 1.710 | 1.750 | 1.580 | 1.600 | 3,666,978 | -0.27(-14.44%) |
Oct 07, 2021 | 1.900 | 1.900 | 1.850 | 1.870 | 683,135 | -0.03(-1.58%) |
Oct 06, 2021 | 1.940 | 1.960 | 1.835 | 1.900 | 588,102 | -0.06(-3.06%) |
Oct 05, 2021 | 1.980 | 2.040 | 1.900 | 1.960 | 508,735 | +0.01(+0.51%) |
Oct 04, 2021 | 2.200 | 2.200 | 1.940 | 1.950 | 684,114 | -0.23(-10.55%) |