Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.990 | 2.080 | 1.985 | 2.000 | 1,919,676 | -0.01(-0.50%) |
Dec 30, 2021 | 1.960 | 2.100 | 1.940 | 2.010 | 3,431,123 | +0.05(+2.55%) |
Dec 29, 2021 | 1.960 | 1.980 | 1.910 | 1.960 | 2,595,329 | -0.04(-2.00%) |
Dec 28, 2021 | 2.060 | 2.110 | 1.980 | 2.000 | 4,155,646 | -0.10(-4.76%) |
Dec 27, 2021 | 2.100 | 2.110 | 2.000 | 2.100 | 3,350,446 | +0.03(+1.45%) |
Dec 23, 2021 | 2.040 | 2.140 | 2.010 | 2.070 | 4,016,994 | +0.01(+0.49%) |
Dec 22, 2021 | 2.000 | 2.060 | 1.950 | 2.060 | 4,606,023 | +0.06(+3.00%) |
Dec 21, 2021 | 1.810 | 2.015 | 1.810 | 2.000 | 8,559,522 | +0.20(+11.11%) |
Dec 20, 2021 | 1.800 | 1.820 | 1.720 | 1.800 | 4,747,657 | +0.03(+1.69%) |
Dec 17, 2021 | 1.790 | 1.850 | 1.710 | 1.770 | 5,375,670 | -0.06(-3.28%) |
Dec 16, 2021 | 1.790 | 1.920 | 1.790 | 1.830 | 4,988,614 | -0.01(-0.54%) |
Dec 15, 2021 | 1.790 | 1.840 | 1.715 | 1.840 | 5,556,636 | +0.02(+1.10%) |
Dec 14, 2021 | 1.760 | 1.890 | 1.749 | 1.820 | 7,664,469 | +0.02(+1.11%) |
Dec 13, 2021 | 1.990 | 1.999 | 1.800 | 1.800 | 7,986,680 | -0.19(-9.55%) |
Dec 10, 2021 | 1.930 | 2.130 | 1.830 | 1.990 | 12,491,213 | +0.08(+4.19%) |
Dec 09, 2021 | 2.010 | 2.110 | 1.900 | 1.910 | 14,697,560 | -0.22(-10.33%) |
Dec 08, 2021 | 2.430 | 2.510 | 2.010 | 2.130 | 112,968,160 | +0.01(+0.38%) |
Dec 07, 2021 | 1.960 | 2.250 | 1.955 | 2.122 | 28,818,648 | +0.20(+10.52%) |
Dec 06, 2021 | 1.860 | 1.920 | 1.675 | 1.920 | 7,448,459 | +0.14(+7.87%) |
Dec 03, 2021 | 1.740 | 1.800 | 1.650 | 1.780 | 3,347,881 | +0.09(+5.33%) |
Dec 02, 2021 | 1.730 | 1.740 | 1.530 | 1.690 | 3,115,076 | -0.01(-0.59%) |
Dec 01, 2021 | 1.800 | 1.810 | 1.680 | 1.700 | 3,413,217 | -0.10(-5.56%) |
Nov 30, 2021 | 1.750 | 1.820 | 1.720 | 1.800 | 2,960,204 | +0.05(+2.86%) |
Nov 29, 2021 | 1.830 | 1.835 | 1.730 | 1.750 | 3,104,463 | -0.04(-2.23%) |
Nov 26, 2021 | 1.730 | 1.880 | 1.710 | 1.790 | 3,825,661 | +0.02(+1.13%) |
Nov 24, 2021 | 1.690 | 1.780 | 1.635 | 1.770 | 2,638,022 | +0.10(+5.99%) |
Nov 23, 2021 | 1.620 | 1.695 | 1.590 | 1.670 | 1,410,073 | +0.05(+3.09%) |
Nov 22, 2021 | 1.700 | 1.700 | 1.560 | 1.620 | 2,380,365 | -0.05(-2.99%) |
Nov 19, 2021 | 1.620 | 1.710 | 1.600 | 1.670 | 1,377,999 | +0.07(+4.37%) |
Nov 18, 2021 | 1.740 | 1.740 | 1.600 | 1.600 | 3,003,566 | -0.12(-6.98%) |
Nov 17, 2021 | 1.730 | 1.759 | 1.700 | 1.720 | 1,249,736 | -0.04(-2.27%) |
Nov 16, 2021 | 1.710 | 1.780 | 1.700 | 1.760 | 2,388,632 | +0.03(+1.73%) |
Nov 15, 2021 | 1.680 | 1.750 | 1.660 | 1.730 | 2,720,768 | +0.08(+4.85%) |
Nov 12, 2021 | 1.640 | 1.669 | 1.620 | 1.650 | 1,372,352 | +0.00(+0.00%) |
Nov 11, 2021 | 1.650 | 1.680 | 1.620 | 1.650 | 1,762,065 | -0.03(-1.79%) |
Nov 10, 2021 | 1.640 | 1.680 | 2,076,623 | +0.01(+0.60%) | ||
Nov 09, 2021 | 1.710 | 1.720 | 1.600 | 1.670 | 2,092,511 | -0.01(-0.60%) |
Nov 08, 2021 | 1.620 | 1.700 | 1.595 | 1.680 | 2,568,963 | +0.08(+5.00%) |
Nov 05, 2021 | 1.540 | 1.610 | 1.520 | 1.600 | 2,429,252 | +0.06(+3.90%) |
Nov 04, 2021 | 1.530 | 1.559 | 1.500 | 1.540 | 1,470,721 | +0.01(+0.65%) |
Nov 03, 2021 | 1.530 | 1.550 | 1.500 | 1.530 | 1,507,194 | -0.02(-1.29%) |
Nov 02, 2021 | 1.520 | 1.550 | 1.490 | 1.550 | 1,643,528 | +0.05(+3.33%) |
Nov 01, 2021 | 1.460 | 1.520 | 1.496 | 1.500 | 949,960 | +0.04(+2.74%) |
Oct 29, 2021 | 1.470 | 1.480 | 1.445 | 1.460 | 784,752 | -0.01(-0.68%) |
Oct 28, 2021 | 1.490 | 1.540 | 1.460 | 1.470 | 2,427,475 | -0.02(-1.34%) |
Oct 27, 2021 | 1.420 | 1.515 | 1.410 | 1.490 | 2,570,335 | +0.07(+4.93%) |
Oct 26, 2021 | 1.430 | 1.420 | 1,626,089 | -0.02(-1.39%) | ||
Oct 25, 2021 | 1.450 | 1.472 | 1.411 | 1.440 | 2,756,557 | -0.03(-2.04%) |
Oct 22, 2021 | 1.480 | 1.500 | 1.420 | 1.470 | 2,785,201 | -0.01(-0.68%) |
Oct 21, 2021 | 1.550 | 1.559 | 1.460 | 1.480 | 3,127,807 | -0.04(-2.63%) |
Oct 20, 2021 | 1.630 | 1.640 | 1.500 | 1.520 | 5,226,774 | -0.10(-6.17%) |
Oct 19, 2021 | 1.600 | 1.660 | 1.591 | 1.620 | 1,232,458 | +0.01(+0.62%) |
Oct 18, 2021 | 1.550 | 1.610 | 1.531 | 1.610 | 2,290,968 | +0.04(+2.55%) |
Oct 15, 2021 | 1.580 | 1.580 | 1.540 | 1.570 | 1,019,481 | +0.02(+1.29%) |
Oct 14, 2021 | 1.570 | 1.609 | 1.530 | 1.550 | 1,958,169 | -0.04(-2.52%) |
Oct 13, 2021 | 1.590 | 1.620 | 1.570 | 1.590 | 1,185,475 | +0.00(+0.00%) |
Oct 12, 2021 | 1.610 | 1.650 | 1.580 | 1.590 | 1,458,252 | -0.03(-1.85%) |
Oct 11, 2021 | 1.580 | 1.630 | 1.540 | 1.620 | 1,749,999 | +0.04(+2.53%) |
Oct 08, 2021 | 1.610 | 1.620 | 1.560 | 1.580 | 696,866 | -0.02(-1.25%) |
Oct 07, 2021 | 1.580 | 1.630 | 1.570 | 1.600 | 747,631 | +0.02(+1.27%) |
Oct 06, 2021 | 1.560 | 1.615 | 1.541 | 1.580 | 948,633 | +0.00(+0.00%) |
Oct 05, 2021 | 1.620 | 1.625 | 1.540 | 1.580 | 2,147,224 | -0.02(-1.25%) |
Oct 04, 2021 | 1.640 | 1.700 | 1.600 | 1.600 | 2,172,786 | -0.05(-3.03%) |