Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.9877 | 1.570 | 0.9761 | 1.300 | 6,958,927 | +0.35(+36.20%) |
Dec 30, 2021 | 1.000 | 1.010 | 0.9400 | 0.9545 | 485,134 | -0.01(-0.98%) |
Dec 29, 2021 | 1.010 | 1.020 | 0.9523 | 0.9639 | 227,956 | -0.05(-4.56%) |
Dec 28, 2021 | 1.060 | 1.090 | 1.010 | 1.010 | 123,149 | -0.04(-3.81%) |
Dec 27, 2021 | 1.020 | 1.120 | 1.020 | 1.050 | 192,438 | -0.04(-3.67%) |
Dec 23, 2021 | 1.060 | 1.100 | 1.030 | 1.090 | 74,640 | +0.04(+3.81%) |
Dec 22, 2021 | 1.110 | 1.110 | 1.040 | 1.050 | 70,645 | -0.03(-2.78%) |
Dec 21, 2021 | 1.110 | 1.140 | 1.070 | 1.080 | 38,163 | -0.01(-0.92%) |
Dec 20, 2021 | 1.100 | 1.170 | 1.070 | 1.090 | 41,667 | -0.03(-2.68%) |
Dec 17, 2021 | 1.110 | 1.140 | 1.060 | 1.120 | 36,557 | -0.02(-1.75%) |
Dec 16, 2021 | 1.060 | 1.160 | 1.060 | 1.140 | 96,370 | +0.07(+6.54%) |
Dec 15, 2021 | 1.060 | 1.080 | 1.010 | 1.070 | 157,817 | +0.01(+0.94%) |
Dec 14, 2021 | 1.200 | 1.200 | 1.060 | 1.060 | 112,780 | -0.15(-12.40%) |
Dec 13, 2021 | 1.150 | 1.240 | 1.150 | 1.210 | 108,110 | +0.08(+7.08%) |
Dec 10, 2021 | 1.320 | 1.320 | 1.130 | 1.130 | 221,442 | -0.17(-13.08%) |
Dec 09, 2021 | 1.470 | 1.470 | 1.300 | 1.300 | 109,746 | -0.05(-3.70%) |
Dec 08, 2021 | 1.450 | 1.560 | 1.340 | 1.350 | 182,598 | -0.18(-11.76%) |
Dec 07, 2021 | 1.480 | 1.560 | 1.380 | 1.530 | 33,860 | +0.11(+7.75%) |
Dec 06, 2021 | 1.510 | 1.510 | 1.310 | 1.420 | 75,084 | +0.10(+7.58%) |
Dec 03, 2021 | 1.410 | 1.410 | 1.290 | 1.320 | 72,466 | -0.08(-5.71%) |
Dec 02, 2021 | 1.340 | 1.430 | 1.340 | 1.400 | 45,301 | +0.07(+5.26%) |
Dec 01, 2021 | 1.410 | 1.480 | 1.330 | 1.330 | 48,441 | -0.09(-6.34%) |
Nov 30, 2021 | 1.510 | 1.510 | 1.430 | 1.420 | 64,898 | -0.07(-4.70%) |
Nov 29, 2021 | 1.500 | 1.540 | 1.470 | 1.490 | 66,663 | -0.09(-5.70%) |
Nov 26, 2021 | 1.540 | 1.600 | 1.540 | 1.580 | 8,090 | +0.04(+2.60%) |
Nov 24, 2021 | 1.500 | 1.549 | 1.500 | 1.540 | 18,148 | +0.06(+4.05%) |
Nov 23, 2021 | 1.460 | 1.510 | 1.400 | 1.480 | 105,207 | +0.02(+1.37%) |
Nov 22, 2021 | 1.570 | 1.570 | 1.460 | 1.460 | 52,540 | -0.09(-5.81%) |
Nov 19, 2021 | 1.550 | 1.610 | 1.540 | 1.550 | 40,048 | -0.03(-1.90%) |
Nov 18, 2021 | 1.640 | 1.585 | 1.570 | 1.580 | 40,057 | -0.04(-2.47%) |
Nov 17, 2021 | 1.610 | 1.650 | 1.590 | 1.620 | 52,912 | +0.03(+1.89%) |
Nov 16, 2021 | 1.600 | 1.650 | 1.510 | 1.590 | 38,240 | -0.04(-2.45%) |
Nov 15, 2021 | 1.650 | 1.665 | 1.500 | 1.630 | 184,419 | -0.03(-1.81%) |
Nov 12, 2021 | 1.760 | 1.770 | 1.640 | 1.660 | 137,408 | -0.11(-6.21%) |
Nov 11, 2021 | 1.830 | 1.890 | 1.750 | 1.770 | 79,864 | -0.02(-1.12%) |
Nov 10, 2021 | 1.760 | 1.790 | 58,140 | +0.01(+0.56%) | ||
Nov 09, 2021 | 1.790 | 1.850 | 1.780 | 1.780 | 17,202 | -0.04(-2.20%) |
Nov 08, 2021 | 1.800 | 1.880 | 1.751 | 1.820 | 31,994 | +0.04(+2.25%) |
Nov 05, 2021 | 1.820 | 1.820 | 1.750 | 1.780 | 74,723 | -0.05(-2.73%) |
Nov 04, 2021 | 1.850 | 1.880 | 1.740 | 1.830 | 94,430 | +0.00(+0.00%) |
Nov 03, 2021 | 1.790 | 1.860 | 1.740 | 1.830 | 101,931 | +0.02(+1.10%) |
Nov 02, 2021 | 1.860 | 1.896 | 1.800 | 1.810 | 35,856 | -0.03(-1.63%) |
Nov 01, 2021 | 1.740 | 1.900 | 1.780 | 1.840 | 71,882 | +0.06(+3.37%) |
Oct 29, 2021 | 1.860 | 1.860 | 1.760 | 1.780 | 36,024 | +0.01(+0.56%) |
Oct 28, 2021 | 1.820 | 1.820 | 1.750 | 1.770 | 119,941 | -0.07(-3.80%) |
Oct 27, 2021 | 1.910 | 1.940 | 1.830 | 1.840 | 84,484 | -0.06(-3.16%) |
Oct 26, 2021 | 1.920 | 1.900 | 50,150 | +0.00(+0.00%) | ||
Oct 25, 2021 | 1.890 | 1.980 | 1.860 | 1.900 | 76,005 | -0.01(-0.52%) |
Oct 22, 2021 | 1.920 | 1.946 | 1.860 | 1.910 | 42,562 | +0.01(+0.53%) |
Oct 21, 2021 | 2.020 | 2.020 | 1.850 | 1.900 | 61,784 | -0.08(-4.04%) |
Oct 20, 2021 | 1.970 | 1.990 | 1.910 | 1.980 | 54,740 | +0.02(+1.02%) |
Oct 19, 2021 | 1.960 | 2.000 | 1.910 | 1.960 | 74,388 | -0.01(-0.51%) |
Oct 18, 2021 | 2.040 | 2.050 | 1.970 | 1.970 | 48,973 | -0.06(-2.96%) |
Oct 15, 2021 | 2.100 | 2.100 | 2.000 | 2.030 | 46,869 | -0.06(-2.87%) |
Oct 14, 2021 | 2.020 | 2.090 | 1.950 | 2.090 | 90,199 | +0.14(+7.18%) |
Oct 13, 2021 | 1.950 | 1.992 | 1.900 | 1.950 | 75,223 | +0.00(+0.00%) |
Oct 12, 2021 | 1.980 | 2.000 | 1.910 | 1.950 | 58,918 | -0.03(-1.51%) |
Oct 11, 2021 | 2.100 | 2.150 | 1.930 | 1.980 | 351,616 | -0.12(-5.72%) |
Oct 08, 2021 | 2.070 | 2.100 | 2.040 | 2.100 | 42,490 | +0.01(+0.48%) |
Oct 07, 2021 | 2.100 | 2.130 | 2.050 | 2.090 | 38,424 | +0.05(+2.45%) |
Oct 06, 2021 | 2.040 | 2.110 | 2.010 | 2.040 | 36,760 | -0.02(-0.97%) |
Oct 05, 2021 | 2.020 | 2.120 | 2.020 | 2.060 | 30,040 | +0.02(+0.98%) |
Oct 04, 2021 | 2.080 | 2.108 | 2.010 | 2.040 | 45,059 | -0.01(-0.49%) |