Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.000 | 1.030 | 0.9700 | 0.9765 | 648,247 | -0.01(-1.40%) |
Dec 30, 2021 | 1.030 | 1.050 | 0.9904 | 0.9904 | 429,656 | -0.02(-1.94%) |
Dec 29, 2021 | 1.060 | 1.080 | 1.010 | 1.010 | 519,899 | -0.05(-4.72%) |
Dec 28, 2021 | 1.110 | 1.120 | 1.060 | 1.060 | 571,525 | -0.07(-6.19%) |
Dec 27, 2021 | 1.180 | 1.180 | 1.123 | 1.130 | 372,609 | -0.02(-1.74%) |
Dec 23, 2021 | 1.160 | 1.190 | 1.140 | 1.150 | 573,236 | -0.01(-0.86%) |
Dec 22, 2021 | 1.160 | 1.180 | 1.150 | 1.160 | 198,184 | +0.00(+0.00%) |
Dec 21, 2021 | 1.120 | 1.167 | 1.120 | 1.160 | 441,874 | +0.04(+3.57%) |
Dec 20, 2021 | 1.120 | 1.145 | 1.110 | 1.120 | 418,486 | -0.01(-0.88%) |
Dec 17, 2021 | 1.140 | 1.190 | 1.120 | 1.130 | 648,833 | -0.03(-2.59%) |
Dec 16, 2021 | 1.190 | 1.195 | 1.150 | 1.160 | 262,973 | -0.03(-2.52%) |
Dec 15, 2021 | 1.170 | 1.200 | 1.130 | 1.190 | 690,462 | +0.01(+0.85%) |
Dec 14, 2021 | 1.210 | 1.260 | 1.160 | 1.180 | 1,265,830 | +0.01(+0.85%) |
Dec 13, 2021 | 1.220 | 1.220 | 1.160 | 1.170 | 299,078 | -0.03(-2.50%) |
Dec 10, 2021 | 1.240 | 1.240 | 1.180 | 1.200 | 326,056 | -0.02(-1.64%) |
Dec 09, 2021 | 1.270 | 1.290 | 1.210 | 1.220 | 929,413 | -0.06(-4.69%) |
Dec 08, 2021 | 1.220 | 1.290 | 1.200 | 1.280 | 1,369,916 | +0.05(+4.07%) |
Dec 07, 2021 | 1.200 | 1.250 | 1.200 | 1.230 | 383,773 | +0.03(+2.50%) |
Dec 06, 2021 | 1.150 | 1.200 | 1.110 | 1.200 | 695,775 | +0.06(+5.26%) |
Dec 03, 2021 | 1.230 | 1.230 | 1.130 | 1.140 | 1,340,297 | -0.11(-8.80%) |
Dec 02, 2021 | 1.260 | 1.560 | 1.190 | 1.250 | 7,143,417 | -0.01(-0.79%) |
Dec 01, 2021 | 1.300 | 1.335 | 1.250 | 1.260 | 479,259 | -0.05(-3.82%) |
Nov 30, 2021 | 1.330 | 1.350 | 1.260 | 1.310 | 440,569 | -0.03(-2.24%) |
Nov 29, 2021 | 1.350 | 1.360 | 1.320 | 1.340 | 505,706 | -0.02(-1.47%) |
Nov 26, 2021 | 1.390 | 1.390 | 1.330 | 1.360 | 261,633 | -0.04(-2.86%) |
Nov 24, 2021 | 1.370 | 1.400 | 1.360 | 1.400 | 266,277 | +0.01(+0.72%) |
Nov 23, 2021 | 1.390 | 1.408 | 1.345 | 1.390 | 787,169 | +0.00(+0.00%) |
Nov 22, 2021 | 1.420 | 1.440 | 1.360 | 1.390 | 1,120,336 | -0.04(-2.80%) |
Nov 19, 2021 | 1.430 | 1.455 | 1.430 | 1.430 | 233,297 | -0.01(-0.69%) |
Nov 18, 2021 | 1.520 | 1.450 | 1.435 | 1.440 | 565,981 | -0.08(-5.26%) |
Nov 17, 2021 | 1.560 | 1.570 | 1.510 | 1.520 | 594,919 | -0.05(-3.18%) |
Nov 16, 2021 | 1.530 | 1.570 | 1.500 | 1.570 | 786,803 | +0.00(+0.00%) |
Nov 15, 2021 | 1.500 | 1.610 | 1.500 | 1.570 | 2,307,548 | +0.09(+6.08%) |
Nov 12, 2021 | 1.450 | 1.560 | 1.410 | 1.480 | 3,532,849 | +0.05(+3.50%) |
Nov 11, 2021 | 1.400 | 1.441 | 1.400 | 1.430 | 419,041 | +0.05(+3.62%) |
Nov 10, 2021 | 1.440 | 1.380 | 1.380 | 756,170 | -0.08(-5.48%) | |
Nov 09, 2021 | 1.430 | 1.470 | 1.420 | 1.460 | 607,805 | +0.01(+0.69%) |
Nov 08, 2021 | 1.400 | 1.510 | 1.400 | 1.450 | 1,106,781 | +0.04(+2.84%) |
Nov 05, 2021 | 1.520 | 1.520 | 1.370 | 1.410 | 1,433,806 | -0.10(-6.62%) |
Nov 04, 2021 | 1.450 | 1.580 | 1.440 | 1.510 | 5,094,441 | +0.05(+3.42%) |
Nov 03, 2021 | 1.460 | 1.490 | 1.410 | 1.460 | 1,211,913 | -0.03(-2.01%) |
Nov 02, 2021 | 1.400 | 1.790 | 1.390 | 1.490 | 8,820,856 | +0.10(+7.19%) |
Nov 01, 2021 | 1.400 | 1.425 | 1.390 | 1.390 | 746,069 | -0.01(-0.71%) |
Oct 29, 2021 | 1.400 | 1.405 | 1.380 | 1.400 | 272,540 | +0.01(+0.72%) |
Oct 28, 2021 | 1.400 | 1.430 | 1.390 | 1.390 | 336,289 | -0.03(-2.11%) |
Oct 27, 2021 | 1.410 | 1.420 | 1.400 | 1.420 | 369,967 | +0.00(+0.00%) |
Oct 26, 2021 | 1.410 | 1.420 | 461,705 | +0.00(+0.00%) | ||
Oct 25, 2021 | 1.400 | 1.450 | 1.400 | 1.420 | 386,383 | +0.01(+0.71%) |
Oct 22, 2021 | 1.450 | 1.462 | 1.410 | 1.410 | 861,901 | -0.06(-4.08%) |
Oct 21, 2021 | 1.470 | 1.560 | 1.460 | 1.470 | 1,244,546 | -0.01(-0.68%) |
Oct 20, 2021 | 1.520 | 1.520 | 1.460 | 1.480 | 400,287 | -0.04(-2.63%) |
Oct 19, 2021 | 1.450 | 1.520 | 1.450 | 1.520 | 1,009,271 | +0.06(+4.11%) |
Oct 18, 2021 | 1.450 | 1.470 | 1.450 | 1.460 | 223,280 | +0.00(+0.00%) |
Oct 15, 2021 | 1.490 | 1.500 | 1.455 | 1.460 | 253,946 | -0.04(-2.67%) |
Oct 14, 2021 | 1.440 | 1.523 | 1.420 | 1.500 | 722,110 | +0.07(+4.90%) |
Oct 13, 2021 | 1.440 | 1.450 | 1.415 | 1.430 | 224,790 | +0.00(+0.00%) |
Oct 12, 2021 | 1.410 | 1.440 | 1.410 | 1.430 | 224,464 | +0.01(+0.70%) |
Oct 11, 2021 | 1.420 | 1.450 | 1.410 | 1.420 | 402,785 | -0.01(-0.70%) |
Oct 08, 2021 | 1.460 | 1.460 | 1.420 | 1.430 | 264,203 | +0.00(+0.00%) |
Oct 07, 2021 | 1.420 | 1.470 | 1.420 | 1.430 | 390,596 | -0.01(-0.69%) |
Oct 06, 2021 | 1.450 | 1.480 | 1.420 | 1.440 | 471,797 | -0.03(-2.05%) |
Oct 05, 2021 | 1.460 | 1.490 | 1.450 | 1.470 | 868,934 | +0.01(+0.68%) |
Oct 04, 2021 | 1.460 | 1.500 | 1.460 | 1.460 | 441,585 | -0.01(-0.68%) |