Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.7400 | 0.8189 | 0.7020 | 0.7453 | 797,803 | +0.03(+3.51%) |
Dec 30, 2021 | 0.7100 | 0.7390 | 0.6811 | 0.7200 | 350,887 | +0.01(+1.41%) |
Dec 29, 2021 | 0.7600 | 0.7600 | 0.7000 | 0.7100 | 270,039 | -0.03(-3.40%) |
Dec 28, 2021 | 0.7946 | 0.8050 | 0.7350 | 0.7350 | 397,987 | -0.06(-7.55%) |
Dec 27, 2021 | 0.8200 | 0.8500 | 0.7850 | 0.7950 | 520,298 | -0.04(-5.36%) |
Dec 23, 2021 | 0.8400 | 0.8599 | 0.8200 | 0.8400 | 254,596 | +0.01(+0.60%) |
Dec 22, 2021 | 0.8900 | 0.9300 | 0.8200 | 0.8350 | 732,917 | -0.06(-6.18%) |
Dec 21, 2021 | 0.8900 | 0.9280 | 0.8751 | 0.8900 | 129,132 | -0.00(-0.34%) |
Dec 20, 2021 | 0.8700 | 0.9177 | 0.8500 | 0.8930 | 163,268 | +0.01(+0.90%) |
Dec 17, 2021 | 0.9100 | 0.9400 | 0.8610 | 0.8850 | 210,144 | -0.03(-2.75%) |
Dec 16, 2021 | 0.9700 | 0.9890 | 0.8860 | 0.9100 | 196,165 | -0.04(-4.21%) |
Dec 15, 2021 | 0.8925 | 0.9696 | 0.8591 | 0.9500 | 463,656 | +0.05(+5.91%) |
Dec 14, 2021 | 0.9500 | 0.9700 | 0.8700 | 0.8970 | 618,698 | -0.07(-7.53%) |
Dec 13, 2021 | 1.040 | 1.080 | 0.9500 | 0.9700 | 457,521 | -0.05(-4.90%) |
Dec 10, 2021 | 1.040 | 1.070 | 1.010 | 1.020 | 313,998 | -0.02(-1.92%) |
Dec 09, 2021 | 1.080 | 1.130 | 1.040 | 1.040 | 263,249 | -0.07(-6.31%) |
Dec 08, 2021 | 1.100 | 1.140 | 1.049 | 1.110 | 259,602 | +0.06(+5.71%) |
Dec 07, 2021 | 1.150 | 1.150 | 1.040 | 1.050 | 407,913 | +0.04(+3.96%) |
Dec 06, 2021 | 1.030 | 1.050 | 0.9662 | 1.010 | 488,190 | -0.02(-1.94%) |
Dec 03, 2021 | 1.050 | 1.060 | 0.9750 | 1.030 | 368,230 | -0.01(-0.96%) |
Dec 02, 2021 | 1.070 | 1.150 | 1.010 | 1.040 | 755,986 | -0.08(-7.14%) |
Dec 01, 2021 | 1.200 | 1.230 | 1.110 | 1.120 | 393,359 | -0.07(-5.88%) |
Nov 30, 2021 | 1.230 | 1.300 | 1.160 | 1.190 | 735,161 | -0.11(-8.46%) |
Nov 29, 2021 | 1.350 | 1.390 | 1.240 | 1.300 | 754,969 | +0.08(+6.56%) |
Nov 26, 2021 | 1.280 | 1.290 | 1.210 | 1.220 | 300,545 | -0.06(-4.69%) |
Nov 24, 2021 | 1.270 | 1.310 | 1.250 | 1.280 | 378,891 | +0.01(+0.79%) |
Nov 23, 2021 | 1.430 | 1.430 | 1.260 | 1.270 | 554,065 | -0.06(-4.51%) |
Nov 22, 2021 | 1.470 | 1.510 | 1.310 | 1.330 | 569,385 | -0.14(-9.52%) |
Nov 19, 2021 | 1.550 | 1.574 | 1.470 | 1.470 | 377,288 | -0.06(-3.92%) |
Nov 18, 2021 | 1.600 | 1.570 | 1.530 | 1.530 | 408,452 | -0.03(-1.92%) |
Nov 17, 2021 | 1.680 | 1.750 | 1.530 | 1.560 | 1,253,822 | -0.09(-5.45%) |
Nov 16, 2021 | 1.770 | 1.770 | 1.630 | 1.650 | 580,550 | -0.12(-6.78%) |
Nov 15, 2021 | 1.750 | 1.790 | 1.711 | 1.770 | 287,786 | -0.01(-0.56%) |
Nov 12, 2021 | 1.780 | 1.810 | 1.690 | 1.780 | 544,153 | -0.06(-3.26%) |
Nov 11, 2021 | 1.610 | 1.859 | 1.560 | 1.840 | 2,443,992 | +0.26(+16.46%) |
Nov 10, 2021 | 1.600 | 1.580 | 753,872 | -0.07(-4.24%) | ||
Nov 09, 2021 | 1.710 | 1.710 | 1.610 | 1.650 | 696,356 | -0.06(-3.51%) |
Nov 08, 2021 | 1.650 | 1.720 | 1.640 | 1.710 | 624,817 | +0.02(+1.18%) |
Nov 05, 2021 | 1.760 | 1.760 | 1.660 | 1.690 | 901,012 | -0.07(-3.98%) |
Nov 04, 2021 | 1.800 | 1.829 | 1.750 | 1.760 | 834,377 | -0.05(-2.76%) |
Nov 03, 2021 | 1.810 | 1.850 | 1.760 | 1.810 | 936,076 | -0.02(-1.09%) |
Nov 02, 2021 | 1.820 | 1.940 | 1.760 | 1.830 | 1,363,810 | -0.03(-1.61%) |
Nov 01, 2021 | 1.930 | 1.820 | 1.812 | 1.860 | 1,756,357 | -0.01(-0.53%) |
Oct 29, 2021 | 1.730 | 2.070 | 1.700 | 1.870 | 6,329,785 | +0.11(+6.25%) |
Oct 28, 2021 | 1.740 | 1.870 | 1.640 | 1.760 | 3,974,346 | -0.08(-4.35%) |
Oct 27, 2021 | 2.790 | 2.960 | 1.710 | 1.840 | 97,405,320 | +0.32(+21.05%) |
Oct 26, 2021 | 1.610 | 1.520 | 1,538,371 | -0.05(-3.18%) | ||
Oct 25, 2021 | 1.590 | 1.720 | 1.530 | 1.570 | 2,396,094 | +0.01(+0.64%) |
Oct 22, 2021 | 1.590 | 1.680 | 1.460 | 1.560 | 3,435,466 | -0.19(-10.86%) |
Oct 21, 2021 | 1.850 | 1.960 | 1.650 | 1.750 | 4,929,125 | -0.21(-10.71%) |
Oct 20, 2021 | 2.040 | 2.120 | 1.800 | 1.960 | 17,258,192 | -0.29(-12.89%) |
Oct 19, 2021 | 1.870 | 2.750 | 1.870 | 2.250 | 153,832,032 | +0.64(+39.75%) |
Oct 18, 2021 | 1.340 | 1.690 | 1.275 | 1.610 | 6,154,635 | +0.25(+18.38%) |
Oct 15, 2021 | 1.350 | 1.360 | 1.310 | 1.360 | 269,126 | -0.02(-1.45%) |
Oct 14, 2021 | 1.420 | 1.424 | 1.260 | 1.380 | 852,737 | +0.02(+1.47%) |
Oct 13, 2021 | 1.260 | 1.490 | 1.250 | 1.360 | 4,247,138 | +0.13(+10.57%) |
Oct 12, 2021 | 1.260 | 1.260 | 1.220 | 1.230 | 270,196 | -0.01(-0.81%) |
Oct 11, 2021 | 1.260 | 1.300 | 1.230 | 1.240 | 268,889 | -0.05(-3.88%) |
Oct 08, 2021 | 1.310 | 1.310 | 1.210 | 1.290 | 307,483 | -0.02(-1.53%) |
Oct 07, 2021 | 1.360 | 1.420 | 1.280 | 1.310 | 729,963 | -0.08(-5.76%) |
Oct 06, 2021 | 1.350 | 1.458 | 1.300 | 1.390 | 647,922 | +0.05(+3.73%) |
Oct 05, 2021 | 1.390 | 1.400 | 1.319 | 1.340 | 552,683 | +0.00(+0.00%) |
Oct 04, 2021 | 1.300 | 1.350 | 1.250 | 1.340 | 481,711 | +0.03(+2.29%) |