Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.180 | 1.200 | 1.130 | 1.160 | 420,824 | -0.03(-2.52%) |
Dec 30, 2021 | 1.190 | 1.230 | 1.160 | 1.190 | 519,277 | -0.02(-1.65%) |
Dec 29, 2021 | 1.130 | 1.260 | 1.120 | 1.210 | 998,488 | -0.01(-0.82%) |
Dec 28, 2021 | 1.310 | 1.310 | 1.120 | 1.220 | 2,174,706 | -0.09(-6.87%) |
Dec 27, 2021 | 1.420 | 1.480 | 1.260 | 1.310 | 7,963,644 | +0.06(+5.22%) |
Dec 23, 2021 | 1.110 | 1.350 | 1.100 | 1.245 | 11,802,487 | +0.21(+19.71%) |
Dec 22, 2021 | 0.9800 | 1.060 | 0.9699 | 1.040 | 337,361 | +0.07(+7.23%) |
Dec 21, 2021 | 0.9527 | 0.9900 | 0.9503 | 0.9699 | 222,579 | +0.01(+1.48%) |
Dec 20, 2021 | 0.9454 | 0.9800 | 0.9101 | 0.9558 | 202,931 | +0.00(+0.40%) |
Dec 17, 2021 | 0.9700 | 0.9817 | 0.9433 | 0.9520 | 209,146 | -0.02(-1.82%) |
Dec 16, 2021 | 0.9984 | 1.000 | 0.9600 | 0.9696 | 88,683 | -0.00(-0.09%) |
Dec 15, 2021 | 1.000 | 1.047 | 0.9200 | 0.9705 | 243,049 | -0.01(-1.27%) |
Dec 14, 2021 | 1.030 | 1.035 | 0.9525 | 0.9830 | 223,577 | -0.04(-3.63%) |
Dec 13, 2021 | 1.030 | 1.060 | 1.010 | 1.020 | 242,416 | -0.03(-2.86%) |
Dec 10, 2021 | 1.140 | 1.140 | 1.035 | 1.050 | 314,708 | -0.07(-6.25%) |
Dec 09, 2021 | 1.120 | 1.160 | 1.100 | 1.120 | 182,242 | -0.03(-2.61%) |
Dec 08, 2021 | 1.180 | 1.200 | 1.120 | 1.150 | 207,796 | -0.02(-1.71%) |
Dec 07, 2021 | 1.110 | 1.190 | 1.100 | 1.170 | 179,242 | +0.07(+6.36%) |
Dec 06, 2021 | 1.170 | 1.170 | 1.040 | 1.100 | 244,754 | -0.02(-1.79%) |
Dec 03, 2021 | 1.230 | 1.230 | 1.053 | 1.120 | 405,337 | -0.12(-9.68%) |
Dec 02, 2021 | 1.320 | 1.330 | 1.195 | 1.240 | 326,164 | -0.09(-6.77%) |
Dec 01, 2021 | 1.350 | 1.350 | 1.310 | 1.330 | 69,348 | -0.02(-1.48%) |
Nov 30, 2021 | 1.340 | 1.370 | 1.332 | 1.350 | 88,202 | +0.00(+0.00%) |
Nov 29, 2021 | 1.420 | 1.420 | 1.330 | 1.350 | 57,947 | -0.03(-2.17%) |
Nov 26, 2021 | 1.380 | 1.449 | 1.340 | 1.380 | 71,718 | -0.02(-1.43%) |
Nov 24, 2021 | 1.360 | 1.410 | 1.360 | 1.400 | 89,046 | +0.01(+0.72%) |
Nov 23, 2021 | 1.440 | 1.460 | 1.290 | 1.390 | 222,073 | -0.03(-2.11%) |
Nov 22, 2021 | 1.510 | 1.530 | 1.410 | 1.420 | 184,110 | -0.08(-5.33%) |
Nov 19, 2021 | 1.570 | 1.590 | 1.500 | 1.500 | 145,107 | -0.06(-3.85%) |
Nov 18, 2021 | 1.600 | 1.570 | 1.550 | 1.560 | 96,656 | -0.04(-2.50%) |
Nov 17, 2021 | 1.620 | 1.640 | 1.520 | 1.600 | 178,233 | -0.03(-1.84%) |
Nov 16, 2021 | 1.640 | 1.680 | 1.600 | 1.630 | 124,653 | +0.00(+0.00%) |
Nov 15, 2021 | 1.670 | 1.670 | 1.615 | 1.630 | 115,614 | -0.02(-1.21%) |
Nov 12, 2021 | 1.763 | 1.763 | 1.650 | 1.650 | 243,238 | -0.03(-1.79%) |
Nov 11, 2021 | 1.670 | 1.740 | 1.670 | 1.680 | 155,759 | +0.00(+0.00%) |
Nov 10, 2021 | 1.720 | 1.680 | 170,269 | -0.07(-4.00%) | ||
Nov 09, 2021 | 1.770 | 1.771 | 1.701 | 1.750 | 94,431 | +0.00(+0.00%) |
Nov 08, 2021 | 1.780 | 1.810 | 1.710 | 1.750 | 86,692 | -0.04(-2.23%) |
Nov 05, 2021 | 1.820 | 1.820 | 1.760 | 1.790 | 73,791 | -0.03(-1.65%) |
Nov 04, 2021 | 1.850 | 1.900 | 1.790 | 1.820 | 143,757 | -0.04(-2.15%) |
Nov 03, 2021 | 1.890 | 1.940 | 1.780 | 1.860 | 131,934 | -0.04(-2.11%) |
Nov 02, 2021 | 1.830 | 1.930 | 1.830 | 1.900 | 126,251 | +0.07(+3.83%) |
Nov 01, 2021 | 1.940 | 1.970 | 1.790 | 1.830 | 334,873 | -0.08(-4.19%) |
Oct 29, 2021 | 1.820 | 1.930 | 1.910 | 144,584 | +0.11(+6.11%) | |
Oct 28, 2021 | 1.720 | 1.920 | 1.800 | 622,916 | +0.13(+7.78%) | |
Oct 27, 2021 | 1.760 | 1.770 | 1.660 | 1.670 | 105,010 | -0.10(-5.65%) |
Oct 26, 2021 | 1.730 | 1.780 | 1.770 | 57,532 | +0.06(+3.51%) | |
Oct 25, 2021 | 1.720 | 1.730 | 1.670 | 1.710 | 95,275 | +0.00(+0.00%) |
Oct 22, 2021 | 1.730 | 1.730 | 1.660 | 1.710 | 85,490 | -0.03(-1.72%) |
Oct 21, 2021 | 1.730 | 1.748 | 1.690 | 1.740 | 68,395 | +0.00(+0.00%) |
Oct 20, 2021 | 1.710 | 1.800 | 1.680 | 1.740 | 221,565 | +0.03(+1.75%) |
Oct 19, 2021 | 1.710 | 1.740 | 1.695 | 1.710 | 94,432 | -0.01(-0.58%) |
Oct 18, 2021 | 1.760 | 1.760 | 1.690 | 1.720 | 116,764 | -0.04(-2.27%) |
Oct 15, 2021 | 1.730 | 1.810 | 1.690 | 1.760 | 133,986 | +0.02(+1.15%) |
Oct 14, 2021 | 1.710 | 1.740 | 1.700 | 1.740 | 46,235 | +0.03(+1.75%) |
Oct 13, 2021 | 1.720 | 1.750 | 1.690 | 1.710 | 106,582 | -0.03(-1.72%) |
Oct 12, 2021 | 1.740 | 1.760 | 1.720 | 1.740 | 49,308 | -0.01(-0.57%) |
Oct 11, 2021 | 1.750 | 1.765 | 1.720 | 1.750 | 96,231 | +0.01(+0.57%) |
Oct 08, 2021 | 1.730 | 1.758 | 1.710 | 1.740 | 99,010 | +0.03(+1.75%) |
Oct 07, 2021 | 1.740 | 1.780 | 1.707 | 1.710 | 149,915 | -0.03(-1.72%) |
Oct 06, 2021 | 1.770 | 1.795 | 1.700 | 1.740 | 222,278 | -0.06(-3.33%) |
Oct 05, 2021 | 1.840 | 1.850 | 1.730 | 1.800 | 350,340 | -0.02(-1.10%) |
Oct 04, 2021 | 1.970 | 1.990 | 1.790 | 1.820 | 334,311 | -0.17(-8.54%) |