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%) |