Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.060 | 1.090 | 1.020 | 1.020 | 191,109 | -0.02(-1.92%) |
Dec 30, 2021 | 1.050 | 1.100 | 1.030 | 1.040 | 497,280 | +0.06(+5.82%) |
Dec 29, 2021 | 0.9800 | 1.040 | 0.9600 | 0.9828 | 220,111 | +0.00(+0.05%) |
Dec 28, 2021 | 0.9608 | 1.020 | 0.9200 | 0.9823 | 445,141 | +0.02(+2.24%) |
Dec 27, 2021 | 1.020 | 1.028 | 0.9601 | 0.9608 | 390,058 | -0.07(-6.72%) |
Dec 23, 2021 | 1.060 | 1.070 | 1.000 | 1.030 | 295,922 | -0.03(-2.83%) |
Dec 22, 2021 | 1.050 | 1.070 | 1.030 | 1.060 | 122,191 | +0.00(+0.00%) |
Dec 21, 2021 | 1.010 | 1.070 | 1.010 | 1.060 | 215,446 | +0.04(+3.92%) |
Dec 20, 2021 | 1.060 | 1.080 | 1.020 | 1.020 | 143,646 | -0.04(-3.77%) |
Dec 17, 2021 | 1.090 | 1.100 | 1.052 | 1.060 | 167,149 | -0.05(-4.50%) |
Dec 16, 2021 | 1.150 | 1.180 | 1.100 | 1.110 | 121,272 | -0.02(-1.77%) |
Dec 15, 2021 | 1.130 | 1.140 | 1.070 | 1.130 | 231,028 | -0.01(-0.88%) |
Dec 14, 2021 | 1.200 | 1.200 | 1.120 | 1.140 | 175,029 | -0.04(-3.39%) |
Dec 13, 2021 | 1.200 | 1.259 | 1.150 | 1.180 | 296,564 | -0.03(-2.48%) |
Dec 10, 2021 | 1.240 | 1.260 | 1.200 | 1.210 | 126,560 | -0.03(-2.42%) |
Dec 09, 2021 | 1.270 | 1.270 | 1.228 | 1.240 | 227,069 | -0.01(-0.80%) |
Dec 08, 2021 | 1.180 | 1.270 | 1.170 | 1.250 | 258,011 | +0.10(+8.70%) |
Dec 07, 2021 | 1.150 | 1.200 | 1.130 | 1.150 | 257,003 | +0.00(+0.00%) |
Dec 06, 2021 | 1.150 | 1.166 | 1.110 | 1.150 | 219,303 | +0.00(+0.00%) |
Dec 03, 2021 | 1.300 | 1.300 | 1.140 | 1.150 | 318,370 | -0.12(-9.45%) |
Dec 02, 2021 | 1.180 | 1.298 | 1.170 | 1.270 | 366,420 | +0.10(+8.55%) |
Dec 01, 2021 | 1.250 | 1.250 | 1.130 | 1.170 | 257,157 | -0.03(-2.50%) |
Nov 30, 2021 | 1.310 | 1.320 | 1.190 | 1.200 | 872,482 | -0.09(-6.98%) |
Nov 29, 2021 | 1.340 | 1.350 | 1.290 | 1.290 | 165,774 | -0.04(-3.01%) |
Nov 26, 2021 | 1.360 | 1.370 | 1.310 | 1.330 | 224,381 | -0.03(-2.21%) |
Nov 24, 2021 | 1.380 | 1.380 | 1.330 | 1.360 | 116,117 | -0.02(-1.45%) |
Nov 23, 2021 | 1.370 | 1.380 | 1.330 | 1.380 | 163,909 | +0.02(+1.47%) |
Nov 22, 2021 | 1.480 | 1.480 | 1.340 | 1.360 | 390,842 | -0.12(-8.11%) |
Nov 19, 2021 | 1.480 | 1.497 | 1.470 | 1.480 | 151,393 | +0.00(+0.00%) |
Nov 18, 2021 | 1.580 | 1.510 | 1.460 | 1.480 | 235,717 | -0.15(-9.20%) |
Nov 17, 2021 | 1.540 | 1.635 | 1.540 | 1.630 | 704,950 | +0.05(+3.16%) |
Nov 16, 2021 | 1.580 | 1.620 | 1.520 | 1.580 | 366,269 | +0.00(+0.00%) |
Nov 15, 2021 | 1.530 | 1.600 | 1.530 | 1.580 | 634,267 | +0.03(+1.94%) |
Nov 12, 2021 | 1.460 | 1.550 | 1.460 | 1.550 | 688,943 | +0.06(+4.03%) |
Nov 11, 2021 | 1.450 | 1.500 | 1.440 | 1.490 | 165,521 | +0.02(+1.36%) |
Nov 10, 2021 | 1.540 | 1.470 | 209,807 | -0.08(-5.16%) | ||
Nov 09, 2021 | 1.520 | 1.560 | 1.480 | 1.550 | 355,855 | +0.01(+0.65%) |
Nov 08, 2021 | 1.530 | 1.550 | 1.510 | 1.540 | 435,806 | +0.01(+0.65%) |
Nov 05, 2021 | 1.500 | 1.570 | 1.440 | 1.530 | 767,926 | +0.05(+3.38%) |
Nov 04, 2021 | 1.430 | 1.480 | 1.400 | 1.480 | 345,811 | +0.06(+4.23%) |
Nov 03, 2021 | 1.410 | 1.430 | 1.390 | 1.420 | 244,469 | +0.01(+0.71%) |
Nov 02, 2021 | 1.410 | 1.431 | 1.374 | 1.410 | 201,722 | +0.02(+1.44%) |
Nov 01, 2021 | 1.380 | 1.420 | 1.390 | 1.390 | 262,003 | +0.00(+0.00%) |
Oct 29, 2021 | 1.380 | 1.410 | 1.340 | 1.390 | 284,528 | +0.00(+0.00%) |
Oct 28, 2021 | 1.360 | 1.410 | 1.352 | 1.390 | 149,258 | +0.01(+0.72%) |
Oct 27, 2021 | 1.410 | 1.430 | 1.360 | 1.380 | 243,192 | -0.04(-2.82%) |
Oct 26, 2021 | 1.440 | 1.420 | 180,833 | +0.02(+1.43%) | ||
Oct 25, 2021 | 1.440 | 1.440 | 1.400 | 1.400 | 270,900 | -0.03(-2.10%) |
Oct 22, 2021 | 1.470 | 1.500 | 1.410 | 1.430 | 552,043 | -0.06(-4.03%) |
Oct 21, 2021 | 1.510 | 1.540 | 1.490 | 1.490 | 267,112 | -0.04(-2.61%) |
Oct 20, 2021 | 1.560 | 1.563 | 1.510 | 1.530 | 579,326 | -0.01(-0.65%) |
Oct 19, 2021 | 1.460 | 1.560 | 1.440 | 1.540 | 1,149,339 | +0.12(+8.45%) |
Oct 18, 2021 | 1.440 | 1.440 | 1.400 | 1.420 | 178,777 | -0.01(-0.70%) |
Oct 15, 2021 | 1.440 | 1.480 | 1.430 | 1.430 | 196,964 | -0.01(-0.69%) |
Oct 14, 2021 | 1.440 | 1.490 | 1.440 | 1.440 | 175,280 | -0.04(-2.70%) |
Oct 13, 2021 | 1.470 | 1.500 | 1.460 | 1.480 | 92,592 | -0.01(-0.67%) |
Oct 12, 2021 | 1.460 | 1.500 | 1.450 | 1.490 | 124,890 | +0.03(+2.05%) |
Oct 11, 2021 | 1.510 | 1.510 | 1.460 | 1.460 | 109,001 | +0.00(+0.00%) |
Oct 08, 2021 | 1.490 | 1.500 | 1.442 | 1.460 | 132,906 | -0.03(-2.01%) |
Oct 07, 2021 | 1.490 | 1.550 | 1.460 | 1.490 | 401,599 | +0.03(+2.05%) |
Oct 06, 2021 | 1.490 | 1.500 | 1.430 | 1.460 | 243,595 | -0.02(-1.35%) |
Oct 05, 2021 | 1.480 | 1.560 | 1.450 | 1.480 | 678,452 | +0.01(+0.68%) |
Oct 04, 2021 | 1.550 | 1.550 | 1.465 | 1.470 | 294,664 | -0.08(-5.16%) |