Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.227 | 1.260 | 1.164 | 1.254 | 22,987 | +0.03(+2.19%) |
Dec 30, 2021 | 1.164 | 1.245 | 1.164 | 1.227 | 118,943 | +0.08(+7.03%) |
Dec 29, 2021 | 1.173 | 1.191 | 1.147 | 1.147 | 88,961 | -0.04(-3.03%) |
Dec 28, 2021 | 1.209 | 1.214 | 1.157 | 1.182 | 98,676 | -0.02(-1.49%) |
Dec 27, 2021 | 1.200 | 1.231 | 1.200 | 1.200 | 102,853 | -0.05(-4.29%) |
Dec 23, 2021 | 1.353 | 1.379 | 1.209 | 1.254 | 830,060 | -0.07(-5.41%) |
Dec 22, 2021 | 1.138 | 1.478 | 1.129 | 1.326 | 2,469,683 | +0.28(+26.50%) |
Dec 21, 2021 | 1.048 | 1.084 | 1.021 | 1.048 | 98,010 | +0.00(+0.00%) |
Dec 20, 2021 | 1.093 | 1.107 | 1.048 | 1.048 | 43,333 | -0.04(-4.10%) |
Dec 17, 2021 | 1.147 | 1.155 | 1.093 | 1.093 | 176,071 | -0.06(-5.43%) |
Dec 16, 2021 | 1.182 | 1.209 | 1.147 | 1.155 | 36,211 | -0.04(-3.01%) |
Dec 15, 2021 | 1.182 | 1.227 | 1.156 | 1.191 | 64,840 | -0.01(-0.75%) |
Dec 14, 2021 | 1.236 | 1.245 | 1.182 | 1.200 | 65,846 | -0.04(-2.90%) |
Dec 13, 2021 | 1.263 | 1.281 | 1.218 | 1.236 | 49,432 | +0.00(+0.00%) |
Dec 10, 2021 | 1.245 | 1.281 | 1.236 | 1.236 | 34,594 | +0.00(+0.00%) |
Dec 09, 2021 | 1.281 | 1.281 | 1.236 | 1.236 | 38,668 | -0.03(-2.13%) |
Dec 08, 2021 | 1.272 | 1.307 | 1.245 | 1.263 | 67,260 | -0.01(-0.70%) |
Dec 07, 2021 | 1.272 | 1.317 | 1.245 | 1.272 | 74,242 | +0.07(+5.97%) |
Dec 06, 2021 | 1.218 | 1.263 | 1.200 | 1.200 | 34,402 | -0.01(-0.74%) |
Dec 03, 2021 | 1.200 | 1.263 | 1.192 | 1.209 | 104,926 | +0.02(+1.50%) |
Dec 02, 2021 | 1.173 | 1.232 | 1.164 | 1.191 | 139,740 | +0.02(+1.53%) |
Dec 01, 2021 | 1.218 | 1.258 | 1.173 | 1.173 | 148,171 | +0.01(+0.77%) |
Nov 30, 2021 | 1.290 | 1.290 | 1.164 | 1.164 | 189,232 | -0.07(-5.80%) |
Nov 29, 2021 | 1.120 | 1.281 | 1.102 | 1.236 | 454,508 | +0.13(+12.20%) |
Nov 26, 2021 | 1.111 | 1.129 | 1.075 | 1.102 | 68,780 | -0.08(-6.82%) |
Nov 24, 2021 | 1.191 | 1.209 | 1.164 | 1.182 | 42,008 | +0.02(+1.54%) |
Nov 23, 2021 | 1.138 | 1.209 | 1.138 | 1.164 | 73,817 | -0.05(-4.41%) |
Nov 22, 2021 | 1.254 | 1.263 | 1.164 | 1.218 | 89,410 | -0.01(-0.73%) |
Nov 19, 2021 | 1.254 | 1.326 | 1.218 | 1.227 | 115,703 | -0.04(-3.52%) |
Nov 18, 2021 | 1.245 | 1.281 | 1.272 | 1.272 | 76,393 | +0.02(+1.43%) |
Nov 17, 2021 | 1.406 | 1.414 | 1.254 | 1.254 | 283,284 | -0.17(-11.95%) |
Nov 16, 2021 | 1.469 | 1.514 | 1.407 | 1.424 | 162,242 | -0.14(-9.14%) |
Nov 15, 2021 | 1.567 | 1.603 | 1.559 | 1.567 | 126,333 | +0.02(+1.16%) |
Nov 12, 2021 | 1.532 | 1.585 | 1.505 | 1.550 | 208,377 | -0.02(-1.14%) |
Nov 11, 2021 | 1.514 | 1.585 | 1.514 | 1.567 | 170,043 | +0.18(+12.90%) |
Nov 10, 2021 | 1.567 | 1.388 | 1.388 | 273,196 | -0.17(-10.92%) | |
Nov 09, 2021 | 1.585 | 1.603 | 1.523 | 1.559 | 128,816 | -0.01(-0.57%) |
Nov 08, 2021 | 1.576 | 1.576 | 1.478 | 1.567 | 204,120 | +0.04(+2.94%) |
Nov 05, 2021 | 1.567 | 1.657 | 1.514 | 1.523 | 390,738 | +0.02(+1.19%) |
Nov 04, 2021 | 1.460 | 1.550 | 1.415 | 1.505 | 282,861 | +0.06(+4.35%) |
Nov 03, 2021 | 1.415 | 1.523 | 1.361 | 1.442 | 375,800 | +0.07(+5.23%) |
Nov 02, 2021 | 1.433 | 1.523 | 1.370 | 1.370 | 376,175 | -0.02(-1.29%) |
Nov 01, 2021 | 1.451 | 1.433 | 1.379 | 1.388 | 219,910 | -0.04(-3.12%) |
Oct 29, 2021 | 1.505 | 1.406 | 1.433 | 282,198 | -0.07(-4.76%) | |
Oct 28, 2021 | 1.639 | 1.505 | 265,149 | -0.13(-7.69%) | ||
Oct 27, 2021 | 1.729 | 1.791 | 1.603 | 1.630 | 253,928 | -0.06(-3.70%) |
Oct 26, 2021 | 1.791 | 1.693 | 303,140 | -0.17(-9.35%) | ||
Oct 25, 2021 | 1.782 | 1.868 | 308,646 | +0.09(+4.77%) |