Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.9000 | 0.9000 | 0.8500 | 0.8800 | 967,760 | -0.02(-2.34%) |
Dec 30, 2021 | 0.9200 | 0.9576 | 0.8916 | 0.9011 | 726,447 | -0.01(-1.37%) |
Dec 29, 2021 | 0.9665 | 0.9839 | 0.9050 | 0.9136 | 1,126,103 | -0.07(-6.78%) |
Dec 28, 2021 | 1.040 | 1.050 | 0.9751 | 0.9800 | 1,300,761 | -0.05(-4.85%) |
Dec 27, 2021 | 1.050 | 1.070 | 1.020 | 1.030 | 666,066 | -0.01(-0.96%) |
Dec 23, 2021 | 1.020 | 1.055 | 1.005 | 1.040 | 810,851 | +0.01(+0.97%) |
Dec 22, 2021 | 1.030 | 1.080 | 1.010 | 1.030 | 751,535 | -0.02(-1.90%) |
Dec 21, 2021 | 1.130 | 1.150 | 1.030 | 1.050 | 1,394,228 | -0.06(-5.41%) |
Dec 20, 2021 | 1.220 | 1.250 | 1.090 | 1.110 | 1,272,776 | -0.17(-13.28%) |
Dec 17, 2021 | 1.190 | 1.280 | 1.170 | 1.280 | 1,742,262 | -0.10(-7.25%) |
Dec 16, 2021 | 1.440 | 1.460 | 1.375 | 1.380 | 327,501 | +0.00(+0.00%) |
Dec 15, 2021 | 1.400 | 1.400 | 1.280 | 1.380 | 366,482 | +0.02(+1.47%) |
Dec 14, 2021 | 1.400 | 1.459 | 1.350 | 1.360 | 602,958 | -0.07(-4.90%) |
Dec 13, 2021 | 1.500 | 1.500 | 1.415 | 1.430 | 375,999 | -0.12(-7.74%) |
Dec 10, 2021 | 1.550 | 1.600 | 1.520 | 1.550 | 168,784 | +0.00(+0.00%) |
Dec 09, 2021 | 1.570 | 1.610 | 1.550 | 1.550 | 152,132 | -0.06(-3.73%) |
Dec 08, 2021 | 1.550 | 1.620 | 1.510 | 1.610 | 281,196 | +0.04(+2.55%) |
Dec 07, 2021 | 1.530 | 1.590 | 1.510 | 1.570 | 332,952 | +0.10(+6.80%) |
Dec 06, 2021 | 1.420 | 1.535 | 1.420 | 1.470 | 372,884 | +0.00(+0.00%) |
Dec 03, 2021 | 1.500 | 1.510 | 1.415 | 1.470 | 885,591 | -0.06(-3.92%) |
Dec 02, 2021 | 1.650 | 1.650 | 1.480 | 1.530 | 789,607 | -0.06(-3.77%) |
Dec 01, 2021 | 1.740 | 1.750 | 1.575 | 1.590 | 573,105 | -0.15(-8.62%) |
Nov 30, 2021 | 1.760 | 1.790 | 1.650 | 1.740 | 339,880 | -0.01(-0.57%) |
Nov 29, 2021 | 1.730 | 1.800 | 1.670 | 1.750 | 453,190 | +0.00(+0.00%) |
Nov 26, 2021 | 1.780 | 1.780 | 1.680 | 1.750 | 417,625 | -0.04(-2.23%) |
Nov 24, 2021 | 1.700 | 1.800 | 1.680 | 1.790 | 358,473 | +0.08(+4.68%) |
Nov 23, 2021 | 1.660 | 1.750 | 1.660 | 1.710 | 377,184 | +0.03(+1.79%) |
Nov 22, 2021 | 1.640 | 1.740 | 1.540 | 1.680 | 800,982 | +0.04(+2.44%) |
Nov 19, 2021 | 1.670 | 1.720 | 1.620 | 1.640 | 643,394 | -0.08(-4.65%) |
Nov 18, 2021 | 1.700 | 1.735 | 1.702 | 1.720 | 753,585 | -0.02(-1.15%) |
Nov 17, 2021 | 1.770 | 1.780 | 1.720 | 1.740 | 552,209 | -0.04(-2.25%) |
Nov 16, 2021 | 1.900 | 1.900 | 1.760 | 1.780 | 1,112,114 | -0.11(-5.82%) |
Nov 15, 2021 | 1.900 | 1.930 | 1.840 | 1.890 | 679,845 | -0.02(-1.05%) |
Nov 12, 2021 | 1.810 | 1.990 | 1.810 | 1.910 | 2,002,187 | +0.05(+2.69%) |
Nov 11, 2021 | 1.850 | 1.870 | 1.800 | 1.860 | 586,991 | +0.01(+0.54%) |
Nov 10, 2021 | 1.930 | 1.850 | 777,450 | -0.07(-3.65%) | ||
Nov 09, 2021 | 1.910 | 1.940 | 1.820 | 1.920 | 1,104,775 | -0.03(-1.54%) |
Nov 08, 2021 | 2.070 | 2.100 | 1.880 | 1.950 | 2,554,178 | -0.04(-2.01%) |
Nov 05, 2021 | 2.180 | 2.180 | 1.950 | 1.990 | 1,995,535 | -0.07(-3.40%) |
Nov 04, 2021 | 2.330 | 2.330 | 2.010 | 2.060 | 5,162,267 | -0.58(-21.97%) |
Nov 03, 2021 | 2.440 | 2.640 | 2.360 | 2.640 | 7,229,128 | +0.29(+12.34%) |
Nov 02, 2021 | 2.540 | 2.550 | 2.250 | 2.350 | 5,624,413 | -0.22(-8.56%) |
Nov 01, 2021 | 2.130 | 2.670 | 2.240 | 2.570 | 20,404,888 | +0.60(+30.46%) |
Oct 29, 2021 | 1.920 | 2.035 | 1.870 | 1.970 | 1,568,397 | +0.05(+2.60%) |
Oct 28, 2021 | 1.900 | 2.040 | 1.840 | 1.920 | 2,767,256 | +0.00(+0.00%) |
Oct 27, 2021 | 1.830 | 2.070 | 1.790 | 1.920 | 3,960,307 | +0.11(+6.08%) |
Oct 26, 2021 | 1.950 | 1.810 | 1,368,065 | -0.17(-8.59%) | ||
Oct 25, 2021 | 1.900 | 2.100 | 1.825 | 1.980 | 2,455,095 | +0.03(+1.54%) |
Oct 22, 2021 | 2.210 | 2.230 | 1.670 | 1.950 | 7,948,093 | -0.31(-13.72%) |
Oct 21, 2021 | 2.190 | 2.370 | 2.150 | 2.260 | 5,059,697 | +0.07(+3.20%) |
Oct 20, 2021 | 2.260 | 2.420 | 2.090 | 2.190 | 6,523,626 | -0.08(-3.52%) |
Oct 19, 2021 | 1.940 | 2.330 | 1.880 | 2.270 | 14,720,651 | +0.09(+4.13%) |
Oct 18, 2021 | 2.010 | 2.210 | 1.855 | 2.180 | 141,948,432 | +0.79(+56.83%) |
Oct 15, 2021 | 1.400 | 1.430 | 1.390 | 1.390 | 275,284 | -0.02(-1.42%) |
Oct 14, 2021 | 1.450 | 1.450 | 1.390 | 1.410 | 179,879 | -0.04(-2.76%) |
Oct 13, 2021 | 1.410 | 1.450 | 1.359 | 1.450 | 226,457 | +0.03(+2.11%) |
Oct 12, 2021 | 1.390 | 1.430 | 1.370 | 1.420 | 167,314 | +0.01(+0.71%) |
Oct 11, 2021 | 1.440 | 1.460 | 1.400 | 1.410 | 247,057 | +0.00(+0.00%) |
Oct 08, 2021 | 1.310 | 1.430 | 1.310 | 1.410 | 413,430 | +0.07(+5.22%) |
Oct 07, 2021 | 1.340 | 1.350 | 1.290 | 1.340 | 309,577 | +0.01(+0.75%) |
Oct 06, 2021 | 1.340 | 1.360 | 1.290 | 1.330 | 610,351 | -0.04(-2.92%) |
Oct 05, 2021 | 1.480 | 1.480 | 1.340 | 1.370 | 781,413 | -0.08(-5.52%) |
Oct 04, 2021 | 1.410 | 1.530 | 1.380 | 1.450 | 1,557,095 | +0.07(+5.07%) |