Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.430 | 1.430 | 1.187 | 1.329 | 161,933 | +0.14(+12.15%) |
Dec 30, 2021 | 1.180 | 1.200 | 1.159 | 1.185 | 67,513 | +0.01(+0.42%) |
Dec 29, 2021 | 1.080 | 1.183 | 1.080 | 1.180 | 37,000 | +0.03(+2.39%) |
Dec 28, 2021 | 1.150 | 1.160 | 1.120 | 1.153 | 11,290 | -0.01(-1.07%) |
Dec 27, 2021 | 1.160 | 1.165 | 1.145 | 1.165 | 25,651 | +0.06(+5.91%) |
Dec 23, 2021 | 1.020 | 1.100 | 1.018 | 1.100 | 141,188 | -0.00(-0.45%) |
Dec 22, 2021 | 1.107 | 1.107 | 1.075 | 1.105 | 24,552 | +0.07(+7.28%) |
Dec 21, 2021 | 1.030 | 1.030 | 1.000 | 1.030 | 83,492 | +0.03(+3.00%) |
Dec 20, 2021 | 0.9100 | 1.050 | 0.9100 | 1.000 | 74,122 | -0.02(-1.96%) |
Dec 17, 2021 | 0.9200 | 1.030 | 0.9200 | 1.020 | 140,393 | -0.03(-2.86%) |
Dec 16, 2021 | 1.080 | 1.080 | 1.041 | 1.050 | 72,715 | -0.02(-1.87%) |
Dec 15, 2021 | 1.087 | 1.117 | 1.070 | 1.070 | 22,708 | -0.05(-4.89%) |
Dec 14, 2021 | 1.020 | 1.170 | 1.020 | 1.125 | 269,103 | +0.09(+9.22%) |
Dec 13, 2021 | 1.128 | 1.128 | 0.9907 | 1.030 | 110,045 | -0.07(-6.36%) |
Dec 10, 2021 | 1.110 | 1.140 | 1.080 | 1.100 | 87,099 | -0.03(-2.65%) |
Dec 09, 2021 | 1.140 | 1.200 | 1.100 | 1.130 | 93,239 | -0.05(-4.24%) |
Dec 08, 2021 | 1.160 | 1.200 | 1.140 | 1.180 | 192,072 | +0.02(+1.65%) |
Dec 07, 2021 | 1.160 | 1.210 | 1.070 | 1.161 | 542,251 | -0.00(-0.35%) |
Dec 06, 2021 | 1.270 | 1.270 | 1.150 | 1.165 | 231,191 | -0.09(-7.06%) |
Dec 03, 2021 | 1.330 | 1.330 | 1.200 | 1.254 | 152,472 | -0.05(-3.54%) |
Dec 02, 2021 | 1.370 | 1.670 | 1.246 | 1.300 | 130,866 | -0.00(-0.04%) |
Dec 01, 2021 | 1.300 | 1.490 | 1.293 | 1.300 | 208,061 | +0.02(+1.56%) |
Nov 30, 2021 | 1.300 | 1.300 | 1.210 | 1.280 | 115,260 | +0.02(+1.59%) |
Nov 29, 2021 | 1.280 | 1.330 | 1.195 | 1.260 | 87,114 | -0.03(-2.70%) |
Nov 26, 2021 | 1.260 | 1.300 | 1.220 | 1.295 | 43,109 | -0.09(-6.83%) |
Nov 24, 2021 | 1.380 | 1.390 | 1.330 | 1.390 | 44,796 | +0.01(+0.72%) |
Nov 23, 2021 | 1.410 | 1.410 | 1.260 | 1.380 | 195,919 | -0.04(-2.47%) |
Nov 22, 2021 | 1.320 | 1.415 | 1.190 | 1.415 | 262,239 | +0.11(+8.85%) |
Nov 19, 2021 | 1.374 | 1.374 | 1.270 | 1.300 | 70,777 | -0.06(-4.41%) |
Nov 18, 2021 | 1.400 | 1.385 | 1.360 | 1.360 | 51,234 | -0.03(-2.16%) |
Nov 17, 2021 | 1.330 | 1.450 | 1.330 | 1.390 | 60,567 | +0.03(+2.21%) |
Nov 16, 2021 | 1.300 | 1.440 | 1.300 | 1.360 | 92,637 | +0.00(+0.00%) |
Nov 15, 2021 | 1.580 | 1.585 | 1.294 | 1.360 | 318,737 | -0.22(-13.92%) |
Nov 12, 2021 | 1.750 | 1.750 | 1.560 | 1.580 | 124,993 | -0.05(-3.07%) |
Nov 11, 2021 | 2.010 | 2.010 | 1.590 | 1.630 | 109,093 | -0.06(-3.38%) |
Nov 10, 2021 | 1.795 | 1.687 | 282,673 | -0.16(-8.43%) | ||
Nov 09, 2021 | 1.700 | 1.930 | 1.605 | 1.843 | 406,733 | +0.24(+14.80%) |
Nov 08, 2021 | 1.550 | 1.730 | 1.500 | 1.605 | 273,824 | +0.09(+6.29%) |
Nov 05, 2021 | 1.490 | 1.510 | 1.450 | 1.510 | 72,878 | +0.06(+4.14%) |
Nov 04, 2021 | 1.500 | 1.520 | 1.450 | 1.450 | 126,726 | -0.05(-3.38%) |
Nov 03, 2021 | 1.500 | 1.520 | 1.461 | 1.501 | 70,143 | +0.00(+0.05%) |
Nov 02, 2021 | 1.440 | 1.550 | 1.400 | 1.500 | 86,141 | +0.08(+5.63%) |
Nov 01, 2021 | 1.510 | 1.510 | 1.396 | 1.420 | 99,398 | -0.09(-5.96%) |
Oct 29, 2021 | 1.500 | 1.560 | 1.480 | 1.510 | 111,907 | +0.01(+0.70%) |
Oct 28, 2021 | 1.600 | 1.634 | 1.480 | 1.500 | 160,837 | -0.12(-7.44%) |
Oct 27, 2021 | 1.600 | 1.700 | 1.530 | 1.620 | 598,431 | +0.27(+20.00%) |
Oct 26, 2021 | 1.419 | 1.350 | 131,914 | -0.07(-4.93%) | ||
Oct 25, 2021 | 1.441 | 1.442 | 1.366 | 1.420 | 81,871 | -0.03(-2.07%) |
Oct 22, 2021 | 1.551 | 1.559 | 1.450 | 1.450 | 80,500 | -0.09(-6.15%) |
Oct 21, 2021 | 1.570 | 1.577 | 1.530 | 1.545 | 33,250 | -0.01(-0.32%) |
Oct 20, 2021 | 2.120 | 2.120 | 1.498 | 1.550 | 104,946 | -0.03(-1.90%) |
Oct 19, 2021 | 1.610 | 1.620 | 1.530 | 1.580 | 75,119 | -0.02(-1.25%) |
Oct 18, 2021 | 1.540 | 1.600 | 1.530 | 1.600 | 35,206 | +0.06(+3.92%) |
Oct 15, 2021 | 1.600 | 1.600 | 1.500 | 1.540 | 32,868 | -0.01(-0.67%) |
Oct 14, 2021 | 1.516 | 1.660 | 1.440 | 1.550 | 251,010 | +0.05(+3.40%) |
Oct 13, 2021 | 1.440 | 1.510 | 1.438 | 1.499 | 68,993 | +0.06(+4.10%) |
Oct 12, 2021 | 1.600 | 1.600 | 1.430 | 1.440 | 46,012 | -0.12(-7.69%) |
Oct 11, 2021 | 1.660 | 1.700 | 1.440 | 1.560 | 17,967 | +0.13(+9.09%) |
Oct 08, 2021 | 1.465 | 1.499 | 1.350 | 1.430 | 54,982 | -0.01(-0.69%) |
Oct 07, 2021 | 1.510 | 1.560 | 1.394 | 1.440 | 192,920 | -0.03(-2.04%) |
Oct 06, 2021 | 1.210 | 1.590 | 1.060 | 1.470 | 216,057 | +0.26(+21.49%) |
Oct 05, 2021 | 1.210 | 1.340 | 1.182 | 1.210 | 145,956 | +0.00(+0.00%) |
Oct 04, 2021 | 1.170 | 1.240 | 1.170 | 1.210 | 91,625 | -0.04(-3.15%) |