Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.170 | 2.360 | 2.150 | 2.180 | 1,152,112 | -0.01(-0.46%) |
Dec 30, 2021 | 1.890 | 2.320 | 1.880 | 2.190 | 1,588,037 | +0.26(+13.47%) |
Dec 29, 2021 | 1.930 | 2.030 | 1.820 | 1.930 | 719,863 | -0.01(-0.52%) |
Dec 28, 2021 | 2.100 | 2.100 | 1.910 | 1.940 | 872,092 | -0.14(-6.73%) |
Dec 27, 2021 | 2.200 | 2.215 | 2.050 | 2.080 | 761,660 | -0.12(-5.45%) |
Dec 23, 2021 | 2.070 | 2.250 | 1.990 | 2.200 | 905,244 | +0.10(+4.76%) |
Dec 22, 2021 | 2.300 | 2.343 | 2.040 | 2.100 | 1,342,463 | -0.20(-8.70%) |
Dec 21, 2021 | 2.140 | 2.540 | 2.030 | 2.300 | 4,130,482 | +0.21(+10.05%) |
Dec 20, 2021 | 1.830 | 2.140 | 1.730 | 2.090 | 1,944,972 | +0.18(+9.42%) |
Dec 17, 2021 | 1.620 | 1.950 | 1.580 | 1.910 | 2,610,459 | +0.24(+14.37%) |
Dec 16, 2021 | 1.410 | 1.710 | 1.400 | 1.670 | 4,176,672 | +0.32(+23.70%) |
Dec 15, 2021 | 1.350 | 1.400 | 1.260 | 1.350 | 609,666 | -0.01(-0.74%) |
Dec 14, 2021 | 1.350 | 1.440 | 1.350 | 1.360 | 294,542 | -0.02(-1.45%) |
Dec 13, 2021 | 1.440 | 1.460 | 1.340 | 1.380 | 302,088 | -0.12(-8.00%) |
Dec 10, 2021 | 1.490 | 1.500 | 1.430 | 1.500 | 340,925 | +0.00(+0.00%) |
Dec 09, 2021 | 1.610 | 1.630 | 1.480 | 1.500 | 507,841 | -0.15(-9.09%) |
Dec 08, 2021 | 1.550 | 1.650 | 1.490 | 1.650 | 1,350,757 | +0.13(+8.55%) |
Dec 07, 2021 | 1.380 | 1.531 | 1.380 | 1.520 | 764,123 | +0.16(+11.76%) |
Dec 06, 2021 | 1.320 | 1.480 | 1.290 | 1.360 | 556,342 | +0.01(+0.74%) |
Dec 03, 2021 | 1.420 | 1.480 | 1.330 | 1.350 | 505,423 | -0.06(-4.26%) |
Dec 02, 2021 | 1.300 | 1.460 | 1.300 | 1.410 | 453,161 | +0.10(+7.63%) |
Dec 01, 2021 | 1.440 | 1.500 | 1.310 | 1.310 | 489,262 | -0.11(-7.75%) |
Nov 30, 2021 | 1.450 | 1.500 | 1.340 | 1.420 | 329,806 | -0.04(-2.74%) |
Nov 29, 2021 | 1.560 | 1.570 | 1.450 | 1.460 | 470,307 | -0.08(-5.19%) |
Nov 26, 2021 | 1.350 | 1.540 | 1.330 | 1.540 | 608,782 | +0.12(+8.83%) |
Nov 24, 2021 | 1.220 | 1.460 | 1.215 | 1.415 | 1,161,984 | +0.19(+15.04%) |
Nov 23, 2021 | 1.240 | 1.279 | 1.190 | 1.230 | 518,921 | -0.04(-3.15%) |
Nov 22, 2021 | 1.310 | 1.400 | 1.192 | 1.270 | 932,097 | -0.05(-3.79%) |
Nov 19, 2021 | 1.410 | 1.450 | 1.250 | 1.320 | 756,273 | -0.12(-8.33%) |
Nov 18, 2021 | 1.420 | 1.460 | 1.440 | 1.440 | 395,204 | +0.00(+0.00%) |
Nov 17, 2021 | 1.560 | 1.570 | 1.390 | 1.440 | 716,968 | -0.13(-8.28%) |
Nov 16, 2021 | 1.540 | 1.590 | 1.520 | 1.570 | 595,786 | +0.01(+0.64%) |
Nov 15, 2021 | 1.640 | 1.650 | 1.530 | 1.560 | 730,011 | -0.07(-4.29%) |
Nov 12, 2021 | 1.500 | 1.650 | 1.490 | 1.630 | 2,194,551 | +0.14(+9.40%) |
Nov 11, 2021 | 1.410 | 1.493 | 1.410 | 1.490 | 727,006 | +0.09(+6.43%) |
Nov 10, 2021 | 1.600 | 1.400 | 2,644,198 | -0.15(-9.68%) | ||
Nov 09, 2021 | 1.370 | 1.550 | 1.370 | 1.550 | 2,515,277 | +0.20(+14.81%) |
Nov 08, 2021 | 1.450 | 1.491 | 1.340 | 1.350 | 3,811,362 | -0.17(-11.18%) |
Nov 05, 2021 | 1.270 | 1.520 | 1.250 | 1.520 | 18,446,116 | +0.41(+36.94%) |
Nov 04, 2021 | 1.140 | 1.150 | 1.060 | 1.110 | 7,334,612 | -0.03(-2.63%) |
Nov 03, 2021 | 1.110 | 1.160 | 1.080 | 1.140 | 235,560 | +0.02(+1.79%) |
Nov 02, 2021 | 1.130 | 1.160 | 1.082 | 1.120 | 325,862 | -0.02(-1.75%) |
Nov 01, 2021 | 1.030 | 1.170 | 1.030 | 1.140 | 698,254 | +0.11(+10.68%) |
Oct 29, 2021 | 1.020 | 1.050 | 1.010 | 1.030 | 304,603 | +0.01(+0.98%) |
Oct 28, 2021 | 1.030 | 1.035 | 1.000 | 1.020 | 164,462 | -0.02(-1.92%) |
Oct 27, 2021 | 1.020 | 1.080 | 0.9804 | 1.040 | 370,380 | +0.02(+1.96%) |
Oct 26, 2021 | 1.000 | 1.020 | 262,247 | +0.02(+2.00%) | ||
Oct 25, 2021 | 1.060 | 1.070 | 1.000 | 1.000 | 416,865 | -0.07(-6.54%) |
Oct 22, 2021 | 1.080 | 1.172 | 1.030 | 1.070 | 1,541,952 | +0.00(+0.00%) |
Oct 21, 2021 | 1.020 | 1.070 | 1.020 | 1.070 | 492,056 | +0.05(+4.90%) |
Oct 20, 2021 | 1.020 | 1.030 | 0.9822 | 1.020 | 343,754 | +0.01(+0.99%) |
Oct 19, 2021 | 1.000 | 1.010 | 1.000 | 1.010 | 169,983 | +0.00(+0.00%) |
Oct 18, 2021 | 1.030 | 1.030 | 0.9900 | 1.010 | 280,028 | -0.01(-0.98%) |
Oct 15, 2021 | 0.9900 | 1.030 | 0.9686 | 1.020 | 959,158 | +0.04(+4.59%) |
Oct 14, 2021 | 0.9101 | 0.9896 | 0.9000 | 0.9752 | 578,663 | +0.05(+5.78%) |
Oct 13, 2021 | 0.8700 | 0.9360 | 0.8700 | 0.9219 | 690,303 | +0.05(+5.97%) |
Oct 12, 2021 | 0.8700 | 0.8819 | 0.8601 | 0.8700 | 281,455 | +0.01(+0.80%) |
Oct 11, 2021 | 0.8582 | 0.8800 | 0.8560 | 0.8631 | 200,623 | -0.00(-0.45%) |
Oct 08, 2021 | 0.8600 | 0.8800 | 0.8600 | 0.8670 | 208,470 | -0.00(-0.10%) |
Oct 07, 2021 | 0.8600 | 0.8786 | 0.8550 | 0.8679 | 257,697 | +0.01(+0.92%) |
Oct 06, 2021 | 0.8800 | 0.8800 | 0.8512 | 0.8600 | 289,590 | -0.01(-1.06%) |
Oct 05, 2021 | 0.8820 | 0.8962 | 0.8600 | 0.8692 | 373,920 | -0.01(-0.66%) |
Oct 04, 2021 | 0.8993 | 0.8999 | 0.8730 | 0.8750 | 193,579 | -0.01(-1.10%) |