Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.040 | 1.060 | 1.010 | 1.030 | 1,784,358 | -0.03(-2.83%) |
Dec 30, 2021 | 1.070 | 1.090 | 1.020 | 1.060 | 1,406,063 | -0.01(-0.93%) |
Dec 29, 2021 | 1.070 | 1.080 | 1.040 | 1.070 | 943,896 | +0.00(+0.00%) |
Dec 28, 2021 | 1.120 | 1.130 | 1.050 | 1.070 | 1,021,229 | -0.06(-5.31%) |
Dec 27, 2021 | 1.120 | 1.130 | 1.100 | 1.130 | 824,674 | -0.02(-1.74%) |
Dec 23, 2021 | 1.140 | 1.160 | 1.110 | 1.150 | 667,431 | +0.01(+0.88%) |
Dec 22, 2021 | 1.100 | 1.160 | 1.100 | 1.140 | 673,723 | -0.01(-0.87%) |
Dec 21, 2021 | 1.090 | 1.160 | 1.080 | 1.150 | 797,429 | +0.08(+7.48%) |
Dec 20, 2021 | 1.090 | 1.100 | 1.070 | 1.070 | 1,153,455 | -0.04(-3.60%) |
Dec 17, 2021 | 1.050 | 1.140 | 1.040 | 1.110 | 1,330,496 | +0.05(+4.72%) |
Dec 16, 2021 | 1.090 | 1.140 | 1.050 | 1.060 | 1,007,082 | -0.01(-0.93%) |
Dec 15, 2021 | 1.050 | 1.100 | 1.000 | 1.070 | 1,282,761 | +0.01(+0.94%) |
Dec 14, 2021 | 1.060 | 1.090 | 1.050 | 1.060 | 1,218,467 | -0.04(-3.64%) |
Dec 13, 2021 | 1.120 | 1.135 | 1.070 | 1.100 | 803,173 | -0.02(-1.79%) |
Dec 10, 2021 | 1.150 | 1.165 | 1.120 | 1.120 | 410,958 | -0.03(-2.61%) |
Dec 09, 2021 | 1.170 | 1.210 | 1.130 | 1.150 | 700,193 | -0.04(-3.36%) |
Dec 08, 2021 | 1.210 | 1.220 | 1.170 | 1.190 | 689,802 | +0.00(+0.00%) |
Dec 07, 2021 | 1.190 | 1.210 | 1.180 | 1.190 | 798,003 | +0.05(+4.39%) |
Dec 06, 2021 | 1.110 | 1.160 | 1.090 | 1.140 | 643,549 | +0.03(+2.70%) |
Dec 03, 2021 | 1.190 | 1.190 | 1.100 | 1.110 | 978,807 | -0.08(-6.72%) |
Dec 02, 2021 | 1.120 | 1.190 | 1.090 | 1.190 | 1,371,940 | +0.08(+7.21%) |
Dec 01, 2021 | 1.150 | 1.170 | 1.110 | 1.110 | 1,133,285 | -0.02(-1.77%) |
Nov 30, 2021 | 1.210 | 1.210 | 1.130 | 1.130 | 1,673,868 | -0.07(-5.83%) |
Nov 29, 2021 | 1.250 | 1.260 | 1.200 | 1.200 | 1,244,229 | -0.04(-3.23%) |
Nov 26, 2021 | 1.260 | 1.260 | 1.210 | 1.240 | 1,200,457 | -0.03(-2.36%) |
Nov 24, 2021 | 1.290 | 1.290 | 1.250 | 1.270 | 1,910,908 | +0.01(+0.79%) |
Nov 23, 2021 | 1.540 | 1.570 | 1.250 | 1.260 | 7,403,601 | -0.37(-22.70%) |
Nov 22, 2021 | 1.200 | 1.740 | 1.160 | 1.630 | 19,981,488 | +0.45(+38.14%) |
Nov 19, 2021 | 1.220 | 1.229 | 1.180 | 1.180 | 873,193 | -0.06(-4.84%) |
Nov 18, 2021 | 1.230 | 1.255 | 1.160 | 1.240 | 1,887,309 | -0.01(-0.80%) |
Nov 17, 2021 | 1.320 | 1.325 | 1.240 | 1.250 | 1,847,562 | -0.06(-4.58%) |
Nov 16, 2021 | 1.380 | 1.380 | 1.310 | 1.310 | 1,005,336 | -0.03(-2.24%) |
Nov 15, 2021 | 1.340 | 1.370 | 1.330 | 1.340 | 848,208 | +0.00(+0.00%) |
Nov 12, 2021 | 1.390 | 1.400 | 1.320 | 1.340 | 1,876,295 | -0.05(-3.60%) |
Nov 11, 2021 | 1.440 | 1.460 | 1.380 | 1.390 | 1,593,974 | -0.10(-6.71%) |
Nov 10, 2021 | 1.490 | 1.490 | 4,157,028 | -0.18(-10.78%) | ||
Nov 09, 2021 | 1.660 | 1.718 | 1.590 | 1.670 | 2,072,666 | +0.00(+0.00%) |
Nov 08, 2021 | 1.610 | 1.678 | 1.610 | 1.670 | 1,088,908 | +0.06(+3.73%) |
Nov 05, 2021 | 1.610 | 1.620 | 1.580 | 1.610 | 688,987 | +0.01(+0.63%) |
Nov 04, 2021 | 1.580 | 1.620 | 1.580 | 1.600 | 632,632 | +0.04(+2.56%) |
Nov 03, 2021 | 1.540 | 1.570 | 1.520 | 1.560 | 523,470 | +0.03(+1.96%) |
Nov 02, 2021 | 1.550 | 1.550 | 1.520 | 1.530 | 415,897 | -0.01(-0.65%) |
Nov 01, 2021 | 1.530 | 1.550 | 1.480 | 1.540 | 530,136 | +0.06(+4.05%) |
Oct 29, 2021 | 1.520 | 1.520 | 1.480 | 1.480 | 336,003 | -0.03(-1.99%) |
Oct 28, 2021 | 1.500 | 1.560 | 1.480 | 1.510 | 586,139 | +0.03(+2.03%) |
Oct 27, 2021 | 1.540 | 1.560 | 1.480 | 1.480 | 504,919 | -0.09(-5.73%) |
Oct 26, 2021 | 1.540 | 1.570 | 853,971 | +0.03(+1.95%) | ||
Oct 25, 2021 | 1.520 | 1.540 | 1.510 | 1.540 | 596,824 | +0.01(+0.65%) |
Oct 22, 2021 | 1.500 | 1.530 | 1.470 | 1.530 | 754,204 | +0.04(+2.68%) |
Oct 21, 2021 | 1.510 | 1.530 | 1.470 | 1.490 | 481,967 | +0.00(+0.00%) |
Oct 20, 2021 | 1.470 | 1.520 | 1.460 | 1.490 | 431,972 | +0.03(+2.05%) |
Oct 19, 2021 | 1.450 | 1.470 | 1.430 | 1.460 | 483,350 | +0.04(+2.82%) |
Oct 18, 2021 | 1.490 | 1.490 | 1.410 | 1.420 | 790,198 | -0.05(-3.40%) |
Oct 15, 2021 | 1.500 | 1.510 | 1.470 | 1.470 | 836,770 | -0.02(-1.34%) |
Oct 14, 2021 | 1.460 | 1.500 | 1.450 | 1.490 | 777,770 | +0.05(+3.47%) |
Oct 13, 2021 | 1.420 | 1.450 | 1.420 | 1.440 | 256,693 | +0.01(+0.70%) |
Oct 12, 2021 | 1.410 | 1.430 | 1.390 | 1.430 | 422,184 | +0.04(+2.88%) |
Oct 11, 2021 | 1.380 | 1.420 | 1.380 | 1.390 | 337,487 | -0.02(-1.42%) |
Oct 08, 2021 | 1.450 | 1.460 | 1.410 | 1.410 | 537,291 | -0.04(-2.76%) |
Oct 07, 2021 | 1.430 | 1.470 | 1.410 | 1.450 | 841,837 | +0.05(+3.57%) |
Oct 06, 2021 | 1.360 | 1.425 | 1.360 | 1.400 | 1,010,347 | -0.01(-0.71%) |
Oct 05, 2021 | 1.380 | 1.410 | 1.350 | 1.410 | 782,816 | +0.03(+2.17%) |
Oct 04, 2021 | 1.430 | 1.430 | 1.370 | 1.380 | 495,294 | -0.03(-2.13%) |