Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.510 | 1.560 | 1.490 | 1.540 | 659,973 | -0.01(-0.65%) |
Dec 30, 2021 | 1.500 | 1.600 | 1.500 | 1.550 | 631,374 | +0.05(+3.33%) |
Dec 29, 2021 | 1.510 | 1.530 | 1.480 | 1.500 | 532,978 | -0.01(-0.66%) |
Dec 28, 2021 | 1.420 | 1.570 | 1.420 | 1.510 | 956,632 | +0.04(+2.72%) |
Dec 27, 2021 | 1.500 | 1.575 | 1.410 | 1.470 | 1,963,853 | -0.04(-2.65%) |
Dec 23, 2021 | 1.480 | 1.530 | 1.470 | 1.510 | 335,232 | +0.01(+0.67%) |
Dec 22, 2021 | 1.480 | 1.550 | 1.400 | 1.500 | 902,399 | +0.00(+0.00%) |
Dec 21, 2021 | 1.540 | 1.560 | 1.465 | 1.500 | 536,328 | -0.04(-2.60%) |
Dec 20, 2021 | 1.440 | 1.590 | 1.425 | 1.540 | 911,876 | +0.05(+3.36%) |
Dec 17, 2021 | 1.410 | 1.510 | 1.380 | 1.490 | 902,572 | +0.07(+4.93%) |
Dec 16, 2021 | 1.470 | 1.520 | 1.400 | 1.420 | 386,997 | -0.04(-2.74%) |
Dec 15, 2021 | 1.420 | 1.480 | 1.380 | 1.460 | 674,821 | +0.02(+1.39%) |
Dec 14, 2021 | 1.480 | 1.530 | 1.410 | 1.440 | 592,116 | -0.05(-3.36%) |
Dec 13, 2021 | 1.500 | 1.510 | 1.450 | 1.490 | 563,970 | +0.03(+2.05%) |
Dec 10, 2021 | 1.530 | 1.530 | 1.445 | 1.460 | 290,744 | -0.05(-3.31%) |
Dec 09, 2021 | 1.530 | 1.600 | 1.500 | 1.510 | 199,799 | -0.05(-3.21%) |
Dec 08, 2021 | 1.510 | 1.560 | 1.500 | 1.560 | 186,898 | +0.07(+4.70%) |
Dec 07, 2021 | 1.450 | 1.540 | 1.450 | 1.490 | 455,539 | +0.05(+3.47%) |
Dec 06, 2021 | 1.370 | 1.500 | 1.360 | 1.440 | 569,028 | +0.04(+2.86%) |
Dec 03, 2021 | 1.490 | 1.520 | 1.380 | 1.400 | 727,945 | -0.11(-7.28%) |
Dec 02, 2021 | 1.450 | 1.530 | 1.440 | 1.510 | 660,277 | +0.03(+2.03%) |
Dec 01, 2021 | 1.580 | 1.610 | 1.470 | 1.480 | 456,788 | -0.05(-3.27%) |
Nov 30, 2021 | 1.530 | 1.585 | 1.460 | 1.530 | 694,858 | -0.02(-1.29%) |
Nov 29, 2021 | 1.600 | 1.640 | 1.540 | 1.550 | 473,709 | -0.05(-3.13%) |
Nov 26, 2021 | 1.620 | 1.650 | 1.570 | 1.600 | 308,191 | -0.07(-4.19%) |
Nov 24, 2021 | 1.670 | 1.740 | 1.645 | 1.670 | 552,809 | -0.03(-1.76%) |
Nov 23, 2021 | 1.670 | 1.750 | 1.670 | 1.700 | 616,521 | +0.01(+0.59%) |
Nov 22, 2021 | 1.700 | 1.735 | 1.650 | 1.690 | 706,220 | -0.01(-0.59%) |
Nov 19, 2021 | 1.760 | 1.810 | 1.700 | 1.700 | 520,702 | -0.10(-5.56%) |
Nov 18, 2021 | 1.850 | 1.810 | 1.780 | 1.800 | 424,987 | -0.03(-1.64%) |
Nov 17, 2021 | 1.880 | 1.890 | 1.755 | 1.830 | 1,457,848 | -0.07(-3.68%) |
Nov 16, 2021 | 1.810 | 1.940 | 1.800 | 1.900 | 795,425 | +0.06(+3.26%) |
Nov 15, 2021 | 1.810 | 1.880 | 1.760 | 1.840 | 1,025,359 | +0.03(+1.66%) |
Nov 12, 2021 | 1.810 | 1.820 | 1.750 | 1.810 | 608,336 | +0.01(+0.56%) |
Nov 11, 2021 | 1.750 | 1.820 | 1.700 | 1.800 | 892,873 | +0.05(+2.86%) |
Nov 10, 2021 | 1.620 | 1.750 | 1,177,039 | +0.10(+6.06%) | ||
Nov 09, 2021 | 1.580 | 1.700 | 1.550 | 1.650 | 967,872 | +0.04(+2.48%) |
Nov 08, 2021 | 1.580 | 1.640 | 1.440 | 1.610 | 2,048,054 | +0.04(+2.55%) |
Nov 05, 2021 | 1.840 | 1.880 | 1.440 | 1.570 | 7,649,876 | -0.28(-15.14%) |
Nov 04, 2021 | 1.790 | 1.877 | 1.790 | 1.850 | 357,199 | -0.02(-1.07%) |
Nov 03, 2021 | 1.770 | 1.870 | 1.710 | 1.870 | 694,915 | -0.06(-3.11%) |
Nov 02, 2021 | 1.870 | 1.970 | 1.860 | 1.930 | 931,586 | +0.07(+3.76%) |
Nov 01, 2021 | 1.800 | 1.870 | 1.815 | 1.860 | 343,888 | +0.06(+3.33%) |
Oct 29, 2021 | 1.770 | 1.800 | 1.750 | 1.800 | 376,784 | +0.05(+2.86%) |
Oct 28, 2021 | 1.750 | 1.780 | 1.730 | 1.750 | 233,850 | +0.01(+0.57%) |
Oct 27, 2021 | 1.750 | 1.785 | 1.720 | 1.740 | 569,072 | +0.01(+0.58%) |
Oct 26, 2021 | 1.710 | 1.730 | 169,330 | +0.01(+0.58%) | ||
Oct 25, 2021 | 1.710 | 1.740 | 1.705 | 1.720 | 165,293 | +0.02(+1.18%) |
Oct 22, 2021 | 1.700 | 1.710 | 1.690 | 1.700 | 341,913 | -0.03(-1.73%) |
Oct 21, 2021 | 1.750 | 1.790 | 1.720 | 1.730 | 350,327 | -0.03(-1.70%) |
Oct 20, 2021 | 1.770 | 1.790 | 1.750 | 1.760 | 274,183 | +0.01(+0.57%) |
Oct 19, 2021 | 1.720 | 1.790 | 1.720 | 1.750 | 182,944 | +0.02(+1.16%) |
Oct 18, 2021 | 1.680 | 1.750 | 1.665 | 1.730 | 297,505 | +0.05(+2.98%) |
Oct 15, 2021 | 1.800 | 1.830 | 1.680 | 1.680 | 521,081 | -0.11(-6.15%) |
Oct 14, 2021 | 1.710 | 1.800 | 1.670 | 1.790 | 611,291 | +0.06(+3.47%) |
Oct 13, 2021 | 1.700 | 1.740 | 1.680 | 1.730 | 243,457 | +0.05(+2.98%) |
Oct 12, 2021 | 1.690 | 1.705 | 1.650 | 1.680 | 374,506 | -0.02(-1.18%) |
Oct 11, 2021 | 1.730 | 1.750 | 1.690 | 1.700 | 167,189 | +0.00(+0.00%) |
Oct 08, 2021 | 1.760 | 1.760 | 1.680 | 1.700 | 266,352 | -0.06(-3.41%) |
Oct 07, 2021 | 1.680 | 1.770 | 1.680 | 1.760 | 379,249 | +0.08(+4.76%) |
Oct 06, 2021 | 1.670 | 1.700 | 1.640 | 1.680 | 273,908 | +0.03(+1.82%) |
Oct 05, 2021 | 1.740 | 1.750 | 1.640 | 1.650 | 588,038 | -0.08(-4.62%) |
Oct 04, 2021 | 1.770 | 1.790 | 1.700 | 1.730 | 677,440 | -0.07(-3.89%) |