Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.100 | 1.170 | 1.100 | 1.170 | 98,938 | -0.03(-2.50%) |
Dec 30, 2021 | 1.210 | 1.318 | 1.150 | 1.200 | 69,711 | +0.03(+2.56%) |
Dec 29, 2021 | 1.260 | 1.290 | 1.150 | 1.170 | 124,973 | -0.10(-7.66%) |
Dec 28, 2021 | 1.250 | 1.340 | 1.250 | 1.267 | 31,943 | -0.08(-6.15%) |
Dec 27, 2021 | 1.390 | 1.510 | 1.280 | 1.350 | 92,092 | +0.08(+6.42%) |
Dec 23, 2021 | 1.280 | 1.380 | 1.258 | 1.268 | 83,677 | -0.01(-0.90%) |
Dec 22, 2021 | 1.130 | 1.280 | 1.050 | 1.280 | 86,802 | +0.11(+9.64%) |
Dec 21, 2021 | 1.121 | 1.200 | 1.091 | 1.167 | 107,475 | +0.03(+2.77%) |
Dec 20, 2021 | 1.110 | 1.143 | 1.080 | 1.136 | 80,187 | +0.01(+1.07%) |
Dec 17, 2021 | 1.010 | 1.180 | 1.010 | 1.124 | 89,141 | +0.05(+5.05%) |
Dec 16, 2021 | 1.000 | 1.200 | 0.9920 | 1.070 | 175,274 | +0.08(+8.08%) |
Dec 15, 2021 | 1.180 | 1.230 | 0.9900 | 0.9900 | 376,825 | -0.24(-19.51%) |
Dec 14, 2021 | 1.300 | 1.330 | 1.210 | 1.230 | 148,646 | -0.12(-8.89%) |
Dec 13, 2021 | 1.250 | 1.380 | 1.250 | 1.350 | 63,583 | -0.03(-2.17%) |
Dec 10, 2021 | 1.372 | 1.450 | 1.350 | 1.380 | 23,522 | -0.03(-2.13%) |
Dec 09, 2021 | 1.410 | 1.410 | 1.390 | 1.410 | 30,263 | +0.01(+0.61%) |
Dec 08, 2021 | 1.320 | 1.500 | 1.320 | 1.401 | 48,151 | +0.01(+0.61%) |
Dec 07, 2021 | 1.380 | 1.500 | 1.350 | 1.393 | 91,898 | -0.06(-4.43%) |
Dec 06, 2021 | 1.500 | 1.520 | 1.450 | 1.458 | 81,113 | -0.07(-4.43%) |
Dec 03, 2021 | 1.440 | 1.610 | 1.440 | 1.525 | 20,292 | -0.03(-1.61%) |
Dec 02, 2021 | 1.440 | 1.600 | 1.440 | 1.550 | 57,517 | +0.05(+3.33%) |
Dec 01, 2021 | 1.540 | 1.555 | 1.500 | 1.500 | 41,272 | -0.03(-2.06%) |
Nov 30, 2021 | 1.570 | 1.580 | 1.510 | 1.532 | 50,005 | +0.01(+0.76%) |
Nov 29, 2021 | 1.564 | 1.609 | 1.510 | 1.520 | 40,348 | -0.04(-2.56%) |
Nov 26, 2021 | 1.520 | 1.620 | 1.520 | 1.560 | 9,772 | -0.08(-4.79%) |
Nov 24, 2021 | 1.685 | 1.685 | 1.600 | 1.639 | 42,711 | -0.01(-0.40%) |
Nov 23, 2021 | 1.590 | 1.700 | 1.590 | 1.645 | 26,603 | +0.01(+0.30%) |
Nov 22, 2021 | 1.700 | 1.740 | 1.640 | 1.640 | 33,740 | -0.05(-2.96%) |
Nov 19, 2021 | 1.830 | 1.830 | 1.652 | 1.690 | 23,900 | +0.01(+0.72%) |
Nov 18, 2021 | 1.690 | 1.692 | 1.660 | 1.678 | 39,709 | -0.10(-5.52%) |
Nov 17, 2021 | 1.840 | 1.880 | 1.750 | 1.776 | 146,451 | -0.09(-5.03%) |
Nov 16, 2021 | 1.925 | 1.970 | 1.748 | 1.870 | 40,868 | -0.10(-5.15%) |
Nov 15, 2021 | 2.009 | 2.050 | 1.950 | 1.972 | 66,294 | +0.00(+0.08%) |
Nov 12, 2021 | 1.720 | 1.970 | 1.700 | 1.970 | 125,290 | +0.24(+13.87%) |
Nov 11, 2021 | 1.612 | 1.750 | 1.612 | 1.730 | 80,766 | +0.10(+6.13%) |
Nov 10, 2021 | 1.720 | 1.630 | 38,726 | -0.09(-5.23%) | ||
Nov 09, 2021 | 1.520 | 1.720 | 1.520 | 1.720 | 38,933 | +0.02(+1.18%) |
Nov 08, 2021 | 1.520 | 1.808 | 1.520 | 1.700 | 172,222 | +0.00(+0.00%) |
Nov 05, 2021 | 1.560 | 1.730 | 1.560 | 1.700 | 224,181 | -0.03(-1.73%) |
Nov 04, 2021 | 1.800 | 1.800 | 1.679 | 1.730 | 58,895 | -0.07(-3.89%) |
Nov 03, 2021 | 1.850 | 1.860 | 1.800 | 1.800 | 68,979 | -0.06(-3.23%) |
Nov 02, 2021 | 1.880 | 1.970 | 1.810 | 1.860 | 24,987 | -0.05(-2.82%) |
Nov 01, 2021 | 1.800 | 1.968 | 1.947 | 1.914 | 16,302 | -0.03(-1.69%) |
Oct 29, 2021 | 2.000 | 2.000 | 1.900 | 1.947 | 24,034 | -0.03(-1.59%) |
Oct 28, 2021 | 1.960 | 2.000 | 1.950 | 1.978 | 27,320 | -0.01(-0.58%) |
Oct 27, 2021 | 1.970 | 2.006 | 1.975 | 1.990 | 27,537 | -0.01(-0.50%) |
Oct 26, 2021 | 1.940 | 2.006 | 2.000 | 10,680 | +0.00(+0.00%) | |
Oct 25, 2021 | 1.942 | 2.006 | 1.920 | 2.000 | 23,386 | +0.00(+0.00%) |
Oct 22, 2021 | 2.000 | 2.010 | 1.950 | 2.000 | 24,221 | +0.00(+0.08%) |
Oct 21, 2021 | 1.920 | 2.010 | 1.920 | 1.998 | 16,704 | -0.00(-0.08%) |
Oct 20, 2021 | 1.900 | 2.030 | 1.898 | 2.000 | 18,867 | +0.03(+1.52%) |
Oct 19, 2021 | 1.930 | 2.000 | 1.808 | 1.970 | 19,777 | +0.01(+0.51%) |
Oct 18, 2021 | 1.790 | 1.970 | 1.790 | 1.960 | 13,573 | -0.00(-0.13%) |
Oct 15, 2021 | 1.790 | 1.984 | 1.790 | 1.962 | 47,882 | -0.04(-1.88%) |
Oct 14, 2021 | 2.000 | 2.010 | 1.992 | 2.000 | 9,920 | +0.07(+3.63%) |
Oct 13, 2021 | 1.930 | 1.984 | 1.930 | 1.930 | 13,105 | -0.04(-1.78%) |
Oct 12, 2021 | 1.840 | 1.986 | 1.840 | 1.965 | 22,414 | +0.03(+1.29%) |
Oct 11, 2021 | 1.940 | 2.010 | 1.940 | 1.940 | 16,610 | -0.05(-2.61%) |
Oct 08, 2021 | 2.079 | 2.079 | 1.990 | 1.992 | 42,437 | +0.01(+0.71%) |
Oct 07, 2021 | 1.940 | 2.005 | 1.940 | 1.978 | 35,772 | +0.00(+0.10%) |
Oct 06, 2021 | 1.948 | 1.980 | 1.934 | 1.976 | 13,611 | -0.01(-0.45%) |
Oct 05, 2021 | 1.990 | 2.000 | 1.940 | 1.985 | 7,258 | +0.01(+0.63%) |
Oct 04, 2021 | 1.964 | 2.010 | 1.940 | 1.972 | 38,587 | +0.02(+1.15%) |