Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.9942 | 1.010 | 0.9650 | 0.9800 | 494,116 | -0.02(-2.00%) |
Dec 30, 2021 | 0.9800 | 1.020 | 0.9624 | 1.000 | 566,034 | +0.02(+2.04%) |
Dec 29, 2021 | 0.9600 | 0.9980 | 0.9106 | 0.9800 | 545,864 | +0.03(+3.05%) |
Dec 28, 2021 | 1.060 | 1.060 | 0.9427 | 0.9510 | 363,481 | -0.07(-6.76%) |
Dec 27, 2021 | 1.080 | 1.080 | 1.015 | 1.020 | 308,033 | -0.04(-3.77%) |
Dec 23, 2021 | 1.020 | 1.080 | 1.000 | 1.060 | 586,992 | +0.04(+3.92%) |
Dec 22, 2021 | 0.9700 | 1.040 | 0.9528 | 1.020 | 389,058 | +0.04(+4.25%) |
Dec 21, 2021 | 0.9986 | 1.050 | 0.9700 | 0.9784 | 353,682 | -0.01(-1.18%) |
Dec 20, 2021 | 1.000 | 1.010 | 0.9600 | 0.9901 | 231,107 | -0.02(-1.97%) |
Dec 17, 2021 | 0.9900 | 1.030 | 0.9800 | 1.010 | 272,010 | +0.00(+0.00%) |
Dec 16, 2021 | 1.000 | 1.050 | 0.9690 | 1.010 | 233,089 | +0.02(+2.37%) |
Dec 15, 2021 | 0.9800 | 0.9945 | 0.9400 | 0.9866 | 379,269 | +0.00(+0.17%) |
Dec 14, 2021 | 1.030 | 1.069 | 0.9664 | 0.9849 | 303,176 | -0.05(-4.38%) |
Dec 13, 2021 | 1.080 | 1.080 | 1.020 | 1.030 | 221,006 | -0.04(-3.74%) |
Dec 10, 2021 | 1.120 | 1.130 | 1.040 | 1.070 | 240,693 | -0.03(-2.73%) |
Dec 09, 2021 | 1.180 | 1.180 | 1.100 | 1.100 | 166,107 | -0.09(-7.56%) |
Dec 08, 2021 | 1.160 | 1.200 | 1.120 | 1.190 | 134,357 | +0.05(+4.39%) |
Dec 07, 2021 | 1.180 | 1.200 | 1.100 | 1.140 | 327,525 | +0.09(+8.57%) |
Dec 06, 2021 | 1.040 | 1.080 | 1.020 | 1.050 | 250,603 | +0.01(+0.96%) |
Dec 03, 2021 | 1.110 | 1.170 | 1.010 | 1.040 | 484,579 | -0.08(-7.14%) |
Dec 02, 2021 | 1.120 | 1.120 | 1.070 | 1.120 | 252,091 | +0.02(+1.82%) |
Dec 01, 2021 | 1.250 | 1.250 | 1.095 | 1.100 | 320,392 | -0.11(-9.09%) |
Nov 30, 2021 | 1.170 | 1.210 | 1.160 | 1.210 | 217,844 | +0.04(+3.42%) |
Nov 29, 2021 | 1.250 | 1.270 | 1.170 | 1.170 | 270,769 | -0.06(-4.88%) |
Nov 26, 2021 | 1.200 | 1.250 | 1.190 | 1.230 | 175,602 | -0.01(-0.81%) |
Nov 24, 2021 | 1.150 | 1.260 | 1.150 | 1.240 | 348,625 | +0.08(+6.90%) |
Nov 23, 2021 | 1.200 | 1.250 | 1.160 | 1.160 | 437,878 | -0.06(-4.92%) |
Nov 22, 2021 | 1.230 | 1.260 | 1.170 | 1.220 | 375,714 | -0.01(-0.81%) |
Nov 19, 2021 | 1.280 | 1.300 | 1.219 | 1.230 | 388,481 | -0.07(-5.38%) |
Nov 18, 2021 | 1.290 | 1.320 | 1.268 | 1.300 | 492,017 | -0.01(-0.76%) |
Nov 17, 2021 | 1.340 | 1.340 | 1.290 | 1.310 | 369,081 | -0.04(-2.96%) |
Nov 16, 2021 | 1.360 | 1.360 | 1.310 | 1.350 | 234,188 | -0.02(-1.46%) |
Nov 15, 2021 | 1.360 | 1.380 | 1.350 | 1.370 | 103,077 | +0.01(+0.74%) |
Nov 12, 2021 | 1.330 | 1.375 | 1.320 | 1.360 | 183,497 | +0.01(+0.74%) |
Nov 11, 2021 | 1.350 | 1.380 | 1.320 | 1.350 | 341,422 | +0.00(+0.00%) |
Nov 10, 2021 | 1.410 | 1.350 | 171,793 | -0.05(-3.57%) | ||
Nov 09, 2021 | 1.450 | 1.470 | 1.390 | 1.400 | 148,364 | -0.06(-4.11%) |
Nov 08, 2021 | 1.420 | 1.510 | 1.410 | 1.460 | 314,404 | +0.04(+2.82%) |
Nov 05, 2021 | 1.450 | 1.460 | 1.330 | 1.420 | 629,937 | -0.02(-1.39%) |
Nov 04, 2021 | 1.450 | 1.500 | 1.400 | 1.440 | 635,859 | -0.09(-5.88%) |
Nov 03, 2021 | 1.580 | 1.580 | 1.520 | 1.530 | 474,256 | -0.06(-3.77%) |
Nov 02, 2021 | 1.570 | 1.600 | 1.550 | 1.590 | 225,975 | +0.03(+1.92%) |
Nov 01, 2021 | 1.610 | 1.610 | 1.550 | 1.560 | 370,686 | -0.05(-3.11%) |
Oct 29, 2021 | 1.500 | 1.690 | 1.500 | 1.610 | 1,269,935 | +0.11(+7.33%) |
Oct 28, 2021 | 1.520 | 1.520 | 1.470 | 1.500 | 235,208 | +0.06(+4.17%) |
Oct 27, 2021 | 1.470 | 1.515 | 1.440 | 1.440 | 177,196 | -0.07(-4.64%) |
Oct 26, 2021 | 1.500 | 1.520 | 1.510 | 383,309 | +0.03(+2.03%) | |
Oct 25, 2021 | 1.500 | 1.530 | 1.465 | 1.480 | 371,514 | +0.01(+0.68%) |
Oct 22, 2021 | 1.470 | 1.600 | 1.380 | 1.470 | 954,956 | +0.00(+0.00%) |
Oct 21, 2021 | 1.490 | 1.500 | 1.420 | 1.470 | 232,744 | -0.02(-1.34%) |
Oct 20, 2021 | 1.500 | 1.500 | 1.460 | 1.490 | 195,368 | -0.01(-0.67%) |
Oct 19, 2021 | 1.500 | 1.530 | 1.480 | 1.500 | 167,276 | +0.00(+0.00%) |
Oct 18, 2021 | 1.530 | 1.555 | 1.460 | 1.500 | 155,536 | -0.04(-2.60%) |
Oct 15, 2021 | 1.550 | 1.555 | 1.520 | 1.540 | 144,980 | -0.03(-1.91%) |
Oct 14, 2021 | 1.510 | 1.570 | 1.510 | 1.570 | 131,692 | +0.07(+4.67%) |
Oct 13, 2021 | 1.550 | 1.580 | 1.480 | 1.500 | 186,864 | -0.04(-2.60%) |
Oct 12, 2021 | 1.510 | 1.570 | 1.490 | 1.540 | 88,700 | +0.01(+0.65%) |
Oct 11, 2021 | 1.450 | 1.540 | 1.450 | 1.530 | 91,195 | +0.06(+4.08%) |
Oct 08, 2021 | 1.530 | 1.560 | 1.470 | 1.470 | 188,854 | -0.05(-3.29%) |
Oct 07, 2021 | 1.530 | 1.610 | 1.510 | 1.520 | 96,345 | +0.02(+1.33%) |
Oct 06, 2021 | 1.470 | 1.520 | 1.460 | 1.500 | 171,187 | -0.01(-0.66%) |
Oct 05, 2021 | 1.520 | 1.580 | 1.440 | 1.510 | 382,828 | +0.00(+0.00%) |
Oct 04, 2021 | 1.640 | 1.650 | 1.510 | 1.510 | 264,543 | -0.12(-7.36%) |