Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.400 | 1.450 | 1.400 | 1.410 | 93,004 | +0.01(+0.71%) |
Dec 30, 2021 | 1.430 | 1.450 | 1.370 | 1.400 | 117,427 | +0.00(+0.00%) |
Dec 29, 2021 | 1.490 | 1.490 | 1.400 | 1.400 | 209,883 | -0.05(-3.45%) |
Dec 28, 2021 | 1.520 | 1.560 | 1.420 | 1.450 | 109,461 | -0.06(-3.97%) |
Dec 27, 2021 | 1.550 | 1.570 | 1.510 | 1.510 | 81,938 | -0.02(-1.31%) |
Dec 23, 2021 | 1.460 | 1.570 | 1.442 | 1.530 | 94,816 | +0.04(+2.68%) |
Dec 22, 2021 | 1.440 | 1.520 | 1.380 | 1.490 | 153,377 | +0.08(+5.67%) |
Dec 21, 2021 | 1.415 | 1.458 | 1.370 | 1.410 | 154,803 | +0.00(+0.00%) |
Dec 20, 2021 | 1.420 | 1.510 | 1.360 | 1.410 | 150,819 | -0.04(-2.76%) |
Dec 17, 2021 | 1.510 | 1.510 | 1.410 | 1.450 | 172,626 | -0.03(-2.03%) |
Dec 16, 2021 | 1.460 | 1.513 | 1.380 | 1.480 | 214,964 | +0.02(+1.37%) |
Dec 15, 2021 | 1.430 | 1.480 | 1.360 | 1.460 | 233,639 | +0.02(+1.39%) |
Dec 14, 2021 | 1.490 | 1.550 | 1.410 | 1.440 | 103,697 | -0.03(-2.04%) |
Dec 13, 2021 | 1.550 | 1.620 | 1.460 | 1.470 | 146,363 | -0.10(-6.37%) |
Dec 10, 2021 | 1.600 | 1.600 | 1.530 | 1.570 | 125,722 | +0.03(+1.95%) |
Dec 09, 2021 | 1.660 | 1.730 | 1.530 | 1.540 | 93,992 | -0.12(-7.23%) |
Dec 08, 2021 | 1.610 | 1.690 | 1.590 | 1.660 | 65,353 | +0.06(+3.75%) |
Dec 07, 2021 | 1.540 | 1.742 | 1.540 | 1.600 | 108,904 | +0.06(+3.90%) |
Dec 06, 2021 | 1.490 | 1.600 | 1.472 | 1.540 | 148,211 | +0.03(+1.99%) |
Dec 03, 2021 | 1.520 | 1.550 | 1.460 | 1.510 | 156,627 | -0.03(-1.95%) |
Dec 02, 2021 | 1.490 | 1.600 | 1.480 | 1.540 | 389,044 | +0.04(+2.67%) |
Dec 01, 2021 | 1.540 | 1.650 | 1.500 | 1.500 | 383,622 | -0.04(-2.60%) |
Nov 30, 2021 | 1.590 | 1.590 | 1.510 | 1.540 | 205,955 | -0.04(-2.53%) |
Nov 29, 2021 | 1.720 | 1.740 | 1.490 | 1.580 | 318,200 | -0.11(-6.51%) |
Nov 26, 2021 | 1.760 | 1.790 | 1.640 | 1.690 | 206,882 | -0.02(-1.17%) |
Nov 24, 2021 | 1.830 | 1.880 | 1.670 | 1.710 | 371,921 | -0.10(-5.52%) |
Nov 23, 2021 | 1.990 | 2.020 | 1.810 | 1.810 | 322,410 | -0.23(-11.27%) |
Nov 22, 2021 | 2.210 | 2.260 | 1.900 | 2.040 | 905,232 | -0.05(-2.39%) |
Nov 19, 2021 | 1.740 | 2.750 | 1.710 | 2.090 | 12,975,508 | +0.32(+18.08%) |
Nov 18, 2021 | 1.800 | 1.818 | 1.717 | 1.770 | 518,698 | -0.01(-0.56%) |
Nov 17, 2021 | 1.710 | 1.900 | 1.620 | 1.780 | 358,394 | +0.07(+4.09%) |
Nov 16, 2021 | 1.720 | 1.770 | 1.641 | 1.710 | 367,385 | -0.03(-1.72%) |
Nov 15, 2021 | 1.880 | 1.930 | 1.710 | 1.740 | 190,383 | -0.11(-5.95%) |
Nov 12, 2021 | 2.000 | 2.002 | 1.790 | 1.850 | 459,682 | -0.15(-7.50%) |
Nov 11, 2021 | 2.550 | 2.550 | 1.970 | 2.000 | 345,441 | -0.25(-11.11%) |
Nov 10, 2021 | 2.590 | 2.250 | 233,664 | -0.40(-15.09%) | ||
Nov 09, 2021 | 2.700 | 2.810 | 2.510 | 2.650 | 130,238 | -0.16(-5.69%) |
Nov 08, 2021 | 2.780 | 2.810 | 2.670 | 2.810 | 19,239 | +0.02(+0.72%) |
Nov 05, 2021 | 2.740 | 2.890 | 2.690 | 2.790 | 29,674 | +0.04(+1.45%) |
Nov 04, 2021 | 2.760 | 2.819 | 2.690 | 2.750 | 39,917 | -0.01(-0.36%) |
Nov 03, 2021 | 2.680 | 2.790 | 2.680 | 2.760 | 28,410 | +0.07(+2.60%) |
Nov 02, 2021 | 2.710 | 2.710 | 2.645 | 2.690 | 12,408 | +0.02(+0.75%) |
Nov 01, 2021 | 2.540 | 2.740 | 2.540 | 2.670 | 31,793 | +0.13(+5.12%) |
Oct 29, 2021 | 2.590 | 2.600 | 2.540 | 2.540 | 12,896 | +0.01(+0.40%) |
Oct 28, 2021 | 2.450 | 2.530 | 2.420 | 2.530 | 21,992 | +0.08(+3.27%) |
Oct 27, 2021 | 2.500 | 2.517 | 2.430 | 2.450 | 27,493 | -0.02(-0.81%) |
Oct 26, 2021 | 2.530 | 2.430 | 2.470 | 40,982 | -0.05(-1.98%) | |
Oct 25, 2021 | 2.630 | 2.630 | 2.438 | 2.520 | 34,701 | -0.10(-3.82%) |
Oct 22, 2021 | 2.560 | 2.730 | 2.540 | 2.620 | 40,736 | +0.04(+1.55%) |
Oct 21, 2021 | 2.450 | 2.600 | 2.450 | 2.580 | 48,455 | +0.10(+4.03%) |
Oct 20, 2021 | 2.460 | 2.502 | 2.440 | 2.480 | 32,009 | +0.02(+0.81%) |
Oct 19, 2021 | 2.430 | 2.490 | 2.410 | 2.460 | 21,608 | +0.00(+0.20%) |
Oct 18, 2021 | 2.520 | 2.555 | 2.426 | 2.455 | 34,917 | -0.04(-1.41%) |
Oct 15, 2021 | 2.420 | 2.530 | 2.380 | 2.490 | 46,973 | +0.01(+0.20%) |
Oct 14, 2021 | 2.510 | 2.535 | 2.470 | 2.485 | 26,988 | -0.02(-0.60%) |
Oct 13, 2021 | 2.600 | 2.610 | 2.480 | 2.500 | 37,430 | -0.09(-3.47%) |
Oct 12, 2021 | 2.580 | 2.680 | 2.540 | 2.590 | 49,785 | +0.01(+0.39%) |
Oct 11, 2021 | 2.660 | 2.670 | 2.500 | 2.580 | 57,404 | -0.08(-3.01%) |
Oct 08, 2021 | 2.670 | 2.740 | 2.640 | 2.660 | 21,606 | -0.02(-0.75%) |
Oct 07, 2021 | 2.660 | 2.720 | 2.620 | 2.680 | 22,899 | +0.02(+0.75%) |
Oct 06, 2021 | 2.590 | 2.685 | 2.540 | 2.660 | 40,917 | +0.08(+3.10%) |
Oct 05, 2021 | 2.610 | 2.610 | 2.540 | 2.580 | 30,200 | +0.02(+0.78%) |
Oct 04, 2021 | 2.530 | 2.608 | 2.480 | 2.560 | 88,271 | +0.02(+0.79%) |