Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.160 | 1.290 | 1.140 | 1.280 | 1,766,281 | +0.10(+8.47%) |
Dec 30, 2021 | 1.200 | 1.232 | 1.160 | 1.180 | 1,104,885 | -0.04(-3.27%) |
Dec 29, 2021 | 1.360 | 1.390 | 1.190 | 1.220 | 2,723,706 | -0.19(-13.48%) |
Dec 28, 2021 | 1.490 | 1.570 | 1.290 | 1.410 | 17,393,740 | +0.04(+2.92%) |
Dec 27, 2021 | 1.390 | 1.400 | 1.350 | 1.370 | 437,569 | -0.02(-1.44%) |
Dec 23, 2021 | 1.350 | 1.395 | 1.340 | 1.390 | 319,261 | +0.03(+2.21%) |
Dec 22, 2021 | 1.380 | 1.380 | 1.310 | 1.360 | 424,022 | -0.02(-1.45%) |
Dec 21, 2021 | 1.360 | 1.390 | 1.341 | 1.380 | 287,544 | +0.05(+3.76%) |
Dec 20, 2021 | 1.430 | 1.450 | 1.320 | 1.330 | 577,243 | -0.20(-13.07%) |
Dec 17, 2021 | 1.500 | 1.570 | 1.430 | 1.530 | 631,856 | +0.02(+1.32%) |
Dec 16, 2021 | 1.580 | 1.650 | 1.480 | 1.510 | 359,488 | -0.06(-3.82%) |
Dec 15, 2021 | 1.540 | 1.620 | 1.460 | 1.570 | 377,468 | +0.02(+1.29%) |
Dec 14, 2021 | 1.570 | 1.610 | 1.520 | 1.550 | 310,712 | -0.05(-3.13%) |
Dec 13, 2021 | 1.650 | 1.660 | 1.550 | 1.600 | 330,237 | -0.06(-3.61%) |
Dec 10, 2021 | 1.760 | 1.790 | 1.650 | 1.660 | 308,183 | -0.09(-5.14%) |
Dec 09, 2021 | 1.900 | 1.900 | 1.750 | 1.750 | 321,375 | -0.10(-5.41%) |
Dec 08, 2021 | 1.760 | 1.910 | 1.760 | 1.850 | 281,075 | +0.00(+0.00%) |
Dec 07, 2021 | 1.790 | 1.920 | 1.770 | 1.850 | 323,781 | +0.09(+5.11%) |
Dec 06, 2021 | 1.700 | 1.780 | 1.610 | 1.760 | 405,152 | +0.06(+3.53%) |
Dec 03, 2021 | 1.770 | 1.785 | 1.610 | 1.700 | 423,873 | -0.05(-2.86%) |
Dec 02, 2021 | 1.720 | 1.760 | 1.660 | 1.750 | 401,531 | +0.04(+2.34%) |
Dec 01, 2021 | 1.850 | 1.957 | 1.710 | 1.710 | 508,089 | -0.12(-6.56%) |
Nov 30, 2021 | 1.830 | 1.890 | 1.730 | 1.830 | 648,653 | -0.07(-3.68%) |
Nov 29, 2021 | 2.040 | 2.040 | 1.880 | 1.900 | 544,736 | -0.14(-6.86%) |
Nov 26, 2021 | 2.180 | 2.180 | 1.970 | 2.040 | 273,882 | -0.11(-5.12%) |
Nov 24, 2021 | 2.070 | 2.180 | 2.040 | 2.150 | 125,197 | +0.06(+2.87%) |
Nov 23, 2021 | 2.000 | 2.100 | 1.950 | 2.090 | 368,682 | +0.09(+4.50%) |
Nov 22, 2021 | 2.100 | 2.119 | 1.960 | 2.000 | 753,087 | -0.08(-3.85%) |
Nov 19, 2021 | 2.130 | 2.150 | 2.050 | 2.080 | 480,193 | -0.09(-4.15%) |
Nov 18, 2021 | 2.250 | 2.190 | 2.140 | 2.170 | 495,790 | -0.04(-1.81%) |
Nov 17, 2021 | 2.220 | 2.280 | 2.140 | 2.210 | 423,042 | -0.01(-0.45%) |
Nov 16, 2021 | 2.270 | 2.270 | 2.150 | 2.220 | 290,541 | -0.06(-2.63%) |
Nov 15, 2021 | 2.220 | 2.280 | 2.150 | 2.280 | 381,891 | +0.06(+2.70%) |
Nov 12, 2021 | 2.290 | 2.315 | 2.200 | 2.220 | 210,178 | -0.04(-1.77%) |
Nov 11, 2021 | 2.370 | 2.380 | 2.230 | 2.260 | 331,185 | -0.04(-1.74%) |
Nov 10, 2021 | 2.380 | 2.300 | 513,308 | +0.06(+2.68%) | ||
Nov 09, 2021 | 2.350 | 2.370 | 2.150 | 2.240 | 618,363 | -0.13(-5.49%) |
Nov 08, 2021 | 2.380 | 2.420 | 2.330 | 2.370 | 389,363 | -0.02(-0.84%) |
Nov 05, 2021 | 2.440 | 2.440 | 2.340 | 2.390 | 480,662 | -0.01(-0.42%) |
Nov 04, 2021 | 2.380 | 2.440 | 2.340 | 2.400 | 314,589 | +0.01(+0.42%) |
Nov 03, 2021 | 2.380 | 2.470 | 2.360 | 2.390 | 441,342 | -0.03(-1.24%) |
Nov 02, 2021 | 2.420 | 2.500 | 2.350 | 2.420 | 335,161 | -0.02(-0.82%) |
Nov 01, 2021 | 2.310 | 2.490 | 2.470 | 2.440 | 605,123 | +0.15(+6.55%) |
Oct 29, 2021 | 2.450 | 2.245 | 2.290 | 2,112,343 | -0.52(-18.51%) | |
Oct 28, 2021 | 2.690 | 2.835 | 2.810 | 1,185,583 | +0.12(+4.46%) | |
Oct 27, 2021 | 2.730 | 2.780 | 2.680 | 2.690 | 210,510 | -0.10(-3.58%) |
Oct 26, 2021 | 2.890 | 2.730 | 2.790 | 419,872 | -0.01(-0.36%) | |
Oct 25, 2021 | 2.800 | 2.800 | 403,108 | +0.00(+0.00%) | ||
Oct 22, 2021 | 2.880 | 2.930 | 2.750 | 2.800 | 300,547 | -0.09(-3.11%) |
Oct 21, 2021 | 3.000 | 3.010 | 2.890 | 2.890 | 169,510 | -0.14(-4.62%) |
Oct 20, 2021 | 3.070 | 3.100 | 2.960 | 3.030 | 137,858 | -0.04(-1.30%) |
Oct 19, 2021 | 2.950 | 3.160 | 2.900 | 3.070 | 430,210 | +0.09(+3.02%) |
Oct 18, 2021 | 2.900 | 3.020 | 2.800 | 2.980 | 374,717 | +0.07(+2.41%) |
Oct 15, 2021 | 2.910 | 2.990 | 2.830 | 2.910 | 352,534 | +0.07(+2.46%) |
Oct 14, 2021 | 2.910 | 2.950 | 2.820 | 2.840 | 226,026 | -0.07(-2.41%) |
Oct 13, 2021 | 2.700 | 2.950 | 2.630 | 2.910 | 402,834 | +0.18(+6.59%) |
Oct 12, 2021 | 2.690 | 2.785 | 2.690 | 2.730 | 201,246 | +0.04(+1.49%) |
Oct 11, 2021 | 2.690 | 2.850 | 2.650 | 2.690 | 302,299 | -0.09(-3.24%) |
Oct 08, 2021 | 2.840 | 2.925 | 2.680 | 2.780 | 326,935 | -0.06(-2.11%) |
Oct 07, 2021 | 3.080 | 3.095 | 2.780 | 2.840 | 443,141 | -0.17(-5.65%) |