Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.359 | 1.408 | 1.355 | 1.392 | 3,325,017 | +0.02(+1.81%) |
Dec 30, 2021 | 1.359 | 1.412 | 1.359 | 1.367 | 4,693,508 | -0.01(-0.60%) |
Dec 29, 2021 | 1.408 | 1.416 | 1.359 | 1.375 | 5,418,468 | -0.02(-1.18%) |
Dec 28, 2021 | 1.433 | 1.456 | 1.375 | 1.392 | 5,004,080 | -0.05(-3.43%) |
Dec 27, 2021 | 1.474 | 1.499 | 1.433 | 1.441 | 4,407,091 | -0.03(-2.23%) |
Dec 23, 2021 | 1.482 | 1.507 | 1.458 | 1.474 | 3,511,285 | -0.01(-0.56%) |
Dec 22, 2021 | 1.466 | 1.499 | 1.449 | 1.482 | 3,343,750 | +0.01(+0.56%) |
Dec 21, 2021 | 1.515 | 1.536 | 1.466 | 1.474 | 3,730,540 | -0.03(-2.19%) |
Dec 20, 2021 | 1.458 | 1.507 | 1.425 | 1.507 | 3,944,375 | +0.00(+0.00%) |
Dec 17, 2021 | 1.532 | 1.548 | 1.458 | 1.507 | 5,455,398 | -0.03(-2.14%) |
Dec 16, 2021 | 1.589 | 1.610 | 1.523 | 1.540 | 2,021,020 | -0.03(-2.09%) |
Dec 15, 2021 | 1.540 | 1.606 | 1.515 | 1.573 | 3,518,081 | +0.03(+2.14%) |
Dec 14, 2021 | 1.581 | 1.589 | 1.532 | 1.540 | 3,164,755 | -0.08(-5.08%) |
Dec 13, 2021 | 1.630 | 1.647 | 1.573 | 1.622 | 3,320,541 | -0.03(-1.99%) |
Dec 10, 2021 | 1.663 | 1.688 | 1.647 | 1.655 | 1,736,517 | -0.01(-0.50%) |
Dec 09, 2021 | 1.680 | 1.688 | 1.614 | 1.663 | 2,727,866 | -0.06(-3.35%) |
Dec 08, 2021 | 1.614 | 1.729 | 1.581 | 1.721 | 2,723,287 | +0.09(+5.56%) |
Dec 07, 2021 | 1.523 | 1.655 | 1.523 | 1.630 | 4,695,263 | +0.12(+7.61%) |
Dec 06, 2021 | 1.490 | 1.560 | 1.458 | 1.515 | 2,528,617 | +0.04(+2.79%) |
Dec 03, 2021 | 1.540 | 1.548 | 1.464 | 1.474 | 2,290,864 | -0.06(-3.74%) |
Dec 02, 2021 | 1.531 | 1.564 | 1.499 | 1.531 | 2,499,359 | +0.05(+3.31%) |
Dec 01, 2021 | 1.605 | 1.613 | 1.458 | 1.482 | 6,035,154 | -0.14(-8.59%) |
Nov 30, 2021 | 1.515 | 1.630 | 1.511 | 1.621 | 5,038,609 | +0.11(+7.03%) |
Nov 29, 2021 | 1.531 | 1.580 | 1.507 | 1.515 | 3,592,225 | -0.01(-0.54%) |
Nov 26, 2021 | 1.523 | 1.531 | 1.466 | 1.523 | 3,763,619 | -0.05(-3.13%) |
Nov 24, 2021 | 1.531 | 1.589 | 1.523 | 1.572 | 2,702,520 | +0.01(+0.52%) |
Nov 23, 2021 | 1.540 | 1.572 | 1.499 | 1.564 | 4,136,387 | +0.04(+2.69%) |
Nov 22, 2021 | 1.597 | 1.597 | 1.523 | 1.523 | 3,999,121 | -0.06(-3.63%) |
Nov 19, 2021 | 1.621 | 1.642 | 1.572 | 1.580 | 3,798,047 | -0.04(-2.53%) |
Nov 18, 2021 | 1.695 | 1.621 | 1.593 | 1.621 | 5,980,903 | -0.07(-3.88%) |
Nov 17, 2021 | 1.720 | 1.761 | 1.679 | 1.687 | 2,537,731 | -0.03(-1.90%) |
Nov 16, 2021 | 1.761 | 1.777 | 1.720 | 1.720 | 2,918,776 | -0.06(-3.23%) |
Nov 15, 2021 | 1.802 | 1.806 | 1.711 | 1.777 | 3,709,903 | -0.01(-0.46%) |
Nov 12, 2021 | 1.802 | 1.826 | 1.777 | 1.785 | 3,333,186 | -0.02(-1.36%) |
Nov 11, 2021 | 1.802 | 1.892 | 1.802 | 1.810 | 3,808,925 | -0.04(-2.21%) |
Nov 10, 2021 | 1.859 | 1.851 | 4,059,469 | -0.02(-0.88%) | ||
Nov 09, 2021 | 1.875 | 1.883 | 1.834 | 1.867 | 3,284,141 | -0.01(-0.44%) |
Nov 08, 2021 | 1.908 | 1.945 | 1.867 | 1.875 | 4,067,862 | -0.04(-2.14%) |
Nov 05, 2021 | 1.892 | 1.924 | 1.851 | 1.916 | 3,779,550 | +0.04(+2.18%) |
Nov 04, 2021 | 1.916 | 1.965 | 1.867 | 1.875 | 3,713,903 | -0.02(-1.29%) |
Nov 03, 2021 | 1.883 | 1.933 | 1.875 | 1.900 | 2,980,220 | +0.00(+0.00%) |
Nov 02, 2021 | 1.957 | 1.974 | 1.883 | 1.900 | 2,311,337 | -0.06(-2.93%) |
Nov 01, 2021 | 1.916 | 1.986 | 1.961 | 1.957 | 3,029,983 | +0.03(+1.70%) |
Oct 29, 2021 | 1.908 | 1.928 | 1.883 | 1.924 | 2,140,005 | +0.03(+1.73%) |
Oct 28, 2021 | 1.875 | 1.933 | 1.875 | 1.892 | 2,501,751 | +0.01(+0.43%) |
Oct 27, 2021 | 1.924 | 1.946 | 1.867 | 1.883 | 2,973,348 | -0.05(-2.54%) |
Oct 26, 2021 | 1.974 | 1.933 | 2,287,269 | -0.04(-2.07%) | ||
Oct 25, 2021 | 1.949 | 1.990 | 1.941 | 1.974 | 2,210,001 | +0.02(+0.84%) |
Oct 22, 2021 | 1.965 | 1.965 | 1.933 | 1.957 | 2,049,850 | -0.02(-0.83%) |
Oct 21, 2021 | 2.023 | 2.043 | 1.974 | 1.974 | 2,499,016 | -0.07(-3.21%) |
Oct 20, 2021 | 2.121 | 2.129 | 2.039 | 2.039 | 2,149,789 | -0.07(-3.49%) |
Oct 19, 2021 | 2.031 | 2.121 | 2.031 | 2.113 | 3,763,357 | +0.12(+6.17%) |
Oct 18, 2021 | 2.014 | 2.039 | 1.965 | 1.990 | 3,228,331 | +0.00(+0.00%) |
Oct 15, 2021 | 2.031 | 2.064 | 1.982 | 1.990 | 3,343,852 | +0.01(+0.41%) |
Oct 14, 2021 | 2.039 | 2.059 | 1.974 | 1.982 | 2,564,344 | -0.05(-2.42%) |
Oct 13, 2021 | 2.064 | 2.129 | 2.023 | 2.031 | 1,909,184 | -0.03(-1.59%) |
Oct 12, 2021 | 2.064 | 2.121 | 2.039 | 2.064 | 2,535,564 | +0.00(+0.00%) |
Oct 11, 2021 | 2.080 | 2.125 | 2.064 | 2.064 | 2,580,869 | +0.01(+0.40%) |
Oct 08, 2021 | 2.145 | 2.166 | 2.055 | 2.055 | 1,873,692 | -0.07(-3.46%) |
Oct 07, 2021 | 2.162 | 2.170 | 2.088 | 2.129 | 2,298,882 | -0.04(-1.89%) |
Oct 06, 2021 | 2.170 | 2.203 | 2.105 | 2.170 | 2,677,698 | -0.05(-2.21%) |
Oct 05, 2021 | 2.317 | 2.326 | 2.162 | 2.219 | 4,693,534 | -0.06(-2.52%) |
Oct 04, 2021 | 2.326 | 2.358 | 2.260 | 2.276 | 4,657,303 | -0.08(-3.47%) |