Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 10, 2021 | 0.8370 | 0 | -0.01(-1.54%) | |||
Dec 09, 2021 | 0.8700 | 0.9080 | 0.8400 | 0.8501 | 118,828 | +0.00(+0.12%) |
Dec 08, 2021 | 0.8200 | 0.8752 | 0.8101 | 0.8491 | 161,094 | +0.02(+2.97%) |
Dec 07, 2021 | 0.8500 | 0.8780 | 0.8100 | 0.8246 | 615,314 | +0.00(+0.45%) |
Dec 06, 2021 | 0.8136 | 0.8336 | 0.7611 | 0.8209 | 324,587 | +0.01(+1.32%) |
Dec 03, 2021 | 0.8400 | 0.8410 | 0.7806 | 0.8102 | 342,838 | -0.03(-3.67%) |
Dec 02, 2021 | 0.8500 | 0.8760 | 0.8200 | 0.8411 | 224,634 | +0.01(+0.74%) |
Dec 01, 2021 | 0.9187 | 0.9400 | 0.8300 | 0.8349 | 525,828 | -0.07(-7.22%) |
Nov 30, 2021 | 0.9300 | 0.9800 | 0.8800 | 0.8999 | 524,258 | -0.01(-1.12%) |
Nov 29, 2021 | 0.9600 | 0.9759 | 0.9000 | 0.9101 | 450,497 | -0.06(-6.17%) |
Nov 26, 2021 | 0.9879 | 0.9901 | 0.9439 | 0.9699 | 387,850 | -0.04(-3.97%) |
Nov 24, 2021 | 0.9100 | 1.020 | 0.9000 | 1.010 | 697,340 | +0.11(+12.27%) |
Nov 23, 2021 | 0.9000 | 0.9399 | 0.8500 | 0.8996 | 671,743 | -0.04(-4.73%) |
Nov 22, 2021 | 1.000 | 1.040 | 0.9000 | 0.9443 | 1,593,603 | -0.09(-8.32%) |
Nov 19, 2021 | 1.129 | 1.150 | 0.9830 | 1.030 | 8,090,300 | +0.00(+0.00%) |
Nov 18, 2021 | 1.200 | 1.200 | 1.020 | 1.030 | 5,435,139 | -0.17(-14.17%) |
Nov 17, 2021 | 1.170 | 1.210 | 1.160 | 1.200 | 163,931 | +0.04(+3.45%) |
Nov 16, 2021 | 1.180 | 1.180 | 1.150 | 1.160 | 157,085 | -0.02(-1.69%) |
Nov 15, 2021 | 1.190 | 1.210 | 1.180 | 1.180 | 138,085 | +0.00(+0.00%) |
Nov 12, 2021 | 1.200 | 1.220 | 1.180 | 1.180 | 113,808 | -0.03(-2.48%) |
Nov 11, 2021 | 1.230 | 1.280 | 1.200 | 1.210 | 144,172 | -0.03(-2.42%) |
Nov 10, 2021 | 1.250 | 1.240 | 97,452 | -0.01(-0.80%) | ||
Nov 09, 2021 | 1.250 | 1.260 | 1.220 | 1.250 | 124,049 | +0.01(+0.81%) |
Nov 08, 2021 | 1.210 | 1.310 | 1.210 | 1.240 | 471,993 | +0.03(+2.48%) |
Nov 05, 2021 | 1.220 | 1.250 | 1.200 | 1.210 | 114,089 | +0.00(+0.00%) |
Nov 04, 2021 | 1.210 | 1.250 | 1.200 | 1.210 | 86,156 | +0.01(+0.83%) |
Nov 03, 2021 | 1.200 | 1.240 | 1.200 | 1.200 | 96,066 | -0.01(-0.83%) |
Nov 02, 2021 | 1.240 | 1.250 | 1.200 | 1.210 | 122,113 | -0.02(-1.63%) |
Nov 01, 2021 | 1.200 | 1.250 | 1.190 | 1.230 | 124,475 | +0.04(+3.36%) |
Oct 29, 2021 | 1.230 | 1.280 | 1.190 | 1.190 | 159,053 | -0.03(-2.46%) |
Oct 28, 2021 | 1.230 | 1.250 | 1.205 | 1.220 | 185,125 | -0.01(-0.81%) |
Oct 27, 2021 | 1.240 | 1.260 | 1.220 | 1.230 | 80,657 | -0.01(-0.81%) |
Oct 26, 2021 | 1.260 | 1.220 | 1.240 | 112,446 | -0.01(-0.80%) | |
Oct 25, 2021 | 1.250 | 1.268 | 1.250 | 1.250 | 149,229 | -0.02(-1.57%) |
Oct 22, 2021 | 1.290 | 1.310 | 1.260 | 1.270 | 144,254 | -0.03(-2.31%) |
Oct 21, 2021 | 1.290 | 1.340 | 1.280 | 1.300 | 121,092 | -0.01(-0.76%) |
Oct 20, 2021 | 1.330 | 1.330 | 1.280 | 1.310 | 46,898 | -0.01(-0.76%) |
Oct 19, 2021 | 1.340 | 1.350 | 1.290 | 1.320 | 76,248 | -0.03(-2.22%) |
Oct 18, 2021 | 1.280 | 1.390 | 1.280 | 1.350 | 256,243 | +0.06(+4.65%) |
Oct 15, 2021 | 1.310 | 1.310 | 1.290 | 1.290 | 62,503 | +0.00(+0.00%) |
Oct 14, 2021 | 1.270 | 1.310 | 1.270 | 1.290 | 71,795 | +0.00(+0.00%) |
Oct 13, 2021 | 1.250 | 1.310 | 1.250 | 1.290 | 172,314 | +0.03(+2.38%) |
Oct 12, 2021 | 1.220 | 1.270 | 1.220 | 1.260 | 82,236 | +0.04(+3.28%) |
Oct 11, 2021 | 1.230 | 1.260 | 1.220 | 1.220 | 109,695 | -0.01(-0.81%) |
Oct 08, 2021 | 1.270 | 1.270 | 1.220 | 1.230 | 123,116 | -0.02(-1.60%) |
Oct 07, 2021 | 1.260 | 1.280 | 1.250 | 1.250 | 121,823 | +0.00(+0.00%) |
Oct 06, 2021 | 1.240 | 1.280 | 1.240 | 1.250 | 124,910 | -0.02(-1.57%) |
Oct 05, 2021 | 1.270 | 1.290 | 1.250 | 1.270 | 133,765 | +0.03(+2.42%) |
Oct 04, 2021 | 1.330 | 1.340 | 1.220 | 1.240 | 277,888 | -0.10(-7.46%) |
Oct 01, 2021 | 1.400 | 1.400 | 1.340 | 1.340 | 265,802 | -0.04(-2.90%) |
Sep 30, 2021 | 1.390 | 1.410 | 1.380 | 1.380 | 90,447 | -0.02(-1.43%) |
Sep 29, 2021 | 1.420 | 1.420 | 1.380 | 1.400 | 139,925 | -0.01(-0.71%) |
Sep 28, 2021 | 1.420 | 1.430 | 1.390 | 1.410 | 116,753 | -0.02(-1.40%) |
Sep 27, 2021 | 1.450 | 1.550 | 1.420 | 1.430 | 270,851 | -0.04(-2.72%) |
Sep 24, 2021 | 1.470 | 1.490 | 1.430 | 1.470 | 124,956 | -0.03(-2.00%) |
Sep 23, 2021 | 1.430 | 1.510 | 1.420 | 1.500 | 143,823 | +0.06(+4.17%) |
Sep 22, 2021 | 1.390 | 1.440 | 1.380 | 1.440 | 139,009 | +0.05(+3.60%) |
Sep 21, 2021 | 1.400 | 1.430 | 1.380 | 1.390 | 124,133 | -0.03(-2.11%) |
Sep 20, 2021 | 1.420 | 1.460 | 1.400 | 1.420 | 203,545 | -0.05(-3.40%) |
Sep 17, 2021 | 1.460 | 1.540 | 1.460 | 1.470 | 280,609 | -0.01(-0.68%) |
Sep 16, 2021 | 1.460 | 1.520 | 1.422 | 1.480 | 209,891 | +0.01(+0.68%) |
Sep 15, 2021 | 1.400 | 1.480 | 1.380 | 1.470 | 172,283 | +0.06(+4.26%) |
Sep 14, 2021 | 1.460 | 1.470 | 1.400 | 1.410 | 159,622 | -0.06(-4.08%) |
Sep 13, 2021 | 1.480 | 1.490 | 1.420 | 1.470 | 216,422 | -0.01(-0.68%) |
Sep 10, 2021 | 1.490 | 1.490 | 1.430 | 1.480 | 143,979 | +0.01(+0.68%) |
Sep 09, 2021 | 1.440 | 1.500 | 1.420 | 1.470 | 242,462 | +0.06(+4.26%) |
Sep 08, 2021 | 1.520 | 1.530 | 1.400 | 1.410 | 422,938 | -0.13(-8.44%) |
Sep 07, 2021 | 1.500 | 1.550 | 1.500 | 1.540 | 878,948 | +0.05(+3.36%) |
Sep 03, 2021 | 1.480 | 1.500 | 1.420 | 1.490 | 603,504 | +0.03(+2.05%) |
Sep 02, 2021 | 1.440 | 1.500 | 1.430 | 1.460 | 902,848 | +0.03(+2.10%) |
Sep 01, 2021 | 1.390 | 1.500 | 1.380 | 1.430 | 1,587,636 | +0.03(+2.14%) |
Aug 31, 2021 | 1.350 | 1.420 | 1.350 | 1.400 | 777,563 | +0.06(+4.48%) |
Aug 30, 2021 | 1.350 | 1.390 | 1.300 | 1.340 | 160,667 | -0.02(-1.47%) |
Aug 27, 2021 | 1.290 | 1.400 | 1.290 | 1.360 | 357,795 | +0.06(+4.62%) |
Aug 26, 2021 | 1.310 | 1.320 | 1.270 | 1.300 | 165,421 | +0.00(+0.00%) |
Aug 25, 2021 | 1.300 | 1.320 | 1.280 | 1.300 | 276,472 | +0.00(+0.00%) |
Aug 24, 2021 | 1.270 | 1.301 | 1.270 | 1.300 | 211,292 | +0.02(+1.56%) |
Aug 23, 2021 | 1.230 | 1.291 | 1.229 | 1.280 | 389,639 | +0.04(+3.23%) |
Aug 20, 2021 | 1.210 | 1.290 | 1.210 | 1.240 | 742,522 | +0.01(+0.81%) |
Aug 19, 2021 | 1.230 | 1.240 | 1.190 | 1.230 | 751,682 | +0.01(+0.82%) |
Aug 18, 2021 | 1.200 | 1.240 | 1.170 | 1.220 | 575,123 | +0.03(+2.52%) |
Aug 17, 2021 | 1.180 | 1.210 | 1.160 | 1.190 | 485,316 | -0.01(-0.83%) |
Aug 16, 2021 | 1.220 | 1.230 | 1.180 | 1.200 | 474,129 | -0.03(-2.44%) |
Aug 13, 2021 | 1.300 | 1.310 | 1.230 | 1.230 | 630,068 | -0.09(-6.82%) |
Aug 12, 2021 | 1.340 | 1.342 | 1.220 | 1.320 | 1,461,595 | -0.02(-1.49%) |
Aug 11, 2021 | 1.380 | 1.410 | 1.300 | 1.340 | 1,565,946 | -0.09(-6.29%) |
Aug 10, 2021 | 1.510 | 1.520 | 1.350 | 1.430 | 4,293,226 | +0.01(+1.06%) |
Aug 09, 2021 | 1.440 | 1.470 | 1.400 | 1.415 | 1,582,004 | -0.02(-1.74%) |
Aug 06, 2021 | 1.400 | 1.480 | 1.389 | 1.440 | 550,158 | +0.06(+4.35%) |
Aug 05, 2021 | 1.380 | 1.400 | 1.360 | 1.380 | 121,855 | +0.02(+1.47%) |
Aug 04, 2021 | 1.390 | 1.400 | 1.360 | 1.360 | 167,119 | -0.02(-1.45%) |
Aug 03, 2021 | 1.400 | 1.430 | 1.370 | 1.380 | 180,475 | -0.06(-4.17%) |
Aug 02, 2021 | 1.370 | 1.440 | 1.360 | 1.440 | 621,605 | +0.07(+5.11%) |
Jul 30, 2021 | 1.380 | 1.420 | 1.360 | 1.370 | 469,898 | -0.05(-3.52%) |
Jul 29, 2021 | 1.400 | 1.550 | 1.400 | 1.420 | 1,202,886 | -0.01(-0.70%) |
Jul 28, 2021 | 1.400 | 1.460 | 1.370 | 1.430 | 325,705 | +0.05(+3.62%) |
Jul 27, 2021 | 1.370 | 1.380 | 1.360 | 1.380 | 96,233 | +0.00(+0.00%) |
Jul 26, 2021 | 1.390 | 1.430 | 1.370 | 1.380 | 211,153 | -0.01(-0.72%) |
Jul 23, 2021 | 1.430 | 1.430 | 1.370 | 1.390 | 151,235 | -0.02(-1.42%) |
Jul 22, 2021 | 1.420 | 1.454 | 1.400 | 1.410 | 151,394 | +0.00(+0.00%) |
Jul 21, 2021 | 1.400 | 1.460 | 1.400 | 1.410 | 210,811 | +0.03(+2.17%) |
Jul 20, 2021 | 1.380 | 1.440 | 1.380 | 1.380 | 150,977 | -0.04(-2.82%) |
Jul 19, 2021 | 1.350 | 1.460 | 1.350 | 1.420 | 491,326 | -0.02(-1.39%) |
Jul 16, 2021 | 1.490 | 1.530 | 1.430 | 1.440 | 228,204 | -0.03(-2.04%) |
Jul 15, 2021 | 1.460 | 1.510 | 1.410 | 1.470 | 407,150 | +0.02(+1.38%) |
Jul 14, 2021 | 1.530 | 1.550 | 1.430 | 1.450 | 624,969 | -0.06(-3.97%) |
Jul 13, 2021 | 1.580 | 1.600 | 1.500 | 1.510 | 447,323 | -0.11(-6.79%) |
Jul 12, 2021 | 1.720 | 1.757 | 1.570 | 1.620 | 946,044 | -0.13(-7.43%) |
Jul 09, 2021 | 1.770 | 1.850 | 1.720 | 1.750 | 1,417,850 | +0.01(+0.57%) |
Jul 08, 2021 | 1.570 | 1.780 | 1.560 | 1.740 | 1,501,892 | +0.17(+10.83%) |
Jul 07, 2021 | 1.750 | 1.748 | 1.521 | 1.570 | 2,170,049 | -0.13(-7.65%) |
Jul 06, 2021 | 1.540 | 1.820 | 1.490 | 1.700 | 6,595,450 | +0.28(+19.72%) |
Jul 02, 2021 | 1.380 | 1.420 | 1.360 | 1.420 | 278,901 | +0.03(+2.16%) |
Jul 01, 2021 | 1.440 | 1.440 | 1.370 | 1.390 | 396,459 | -0.06(-4.14%) |
Jun 30, 2021 | 1.700 | 1.700 | 1.380 | 1.450 | 1,897,139 | +0.02(+1.40%) |
Jun 29, 2021 | 1.480 | 1.480 | 1.410 | 1.430 | 188,870 | -0.04(-2.72%) |
Jun 28, 2021 | 1.490 | 1.530 | 1.460 | 1.470 | 177,298 | -0.07(-4.55%) |
Jun 25, 2021 | 1.460 | 1.540 | 1.460 | 1.540 | 287,542 | +0.08(+5.48%) |
Jun 24, 2021 | 1.510 | 1.520 | 1.450 | 1.460 | 193,122 | -0.04(-2.67%) |
Jun 23, 2021 | 1.460 | 1.550 | 1.457 | 1.500 | 244,999 | -0.02(-1.32%) |
Jun 22, 2021 | 1.400 | 1.530 | 1.380 | 1.520 | 858,415 | +0.09(+6.29%) |
Jun 21, 2021 | 1.400 | 1.430 | 1.370 | 1.430 | 304,205 | +0.02(+1.42%) |
Jun 18, 2021 | 1.390 | 1.420 | 1.360 | 1.410 | 328,633 | +0.01(+0.71%) |
Jun 17, 2021 | 1.390 | 1.400 | 1.350 | 1.400 | 301,983 | +0.01(+0.72%) |
Jun 16, 2021 | 1.420 | 1.420 | 1.350 | 1.390 | 413,492 | -0.03(-1.77%) |
Jun 15, 2021 | 1.440 | 1.460 | 1.390 | 1.415 | 182,358 | -0.00(-0.35%) |
Jun 14, 2021 | 1.400 | 1.450 | 1.400 | 1.420 | 195,431 | +0.02(+1.43%) |
Jun 11, 2021 | 1.470 | 1.490 | 1.400 | 1.400 | 441,699 | -0.06(-4.11%) |
Jun 10, 2021 | 1.500 | 1.515 | 1.430 | 1.460 | 298,042 | -0.06(-3.95%) |
Jun 09, 2021 | 1.470 | 1.570 | 1.450 | 1.520 | 1,055,839 | +0.04(+2.70%) |
Jun 08, 2021 | 1.430 | 1.490 | 1.400 | 1.480 | 562,871 | +0.05(+3.50%) |
Jun 07, 2021 | 1.410 | 1.440 | 1.380 | 1.430 | 352,256 | +0.04(+2.88%) |
Jun 04, 2021 | 1.420 | 1.430 | 1.370 | 1.390 | 247,288 | +0.01(+0.72%) |
Jun 03, 2021 | 1.440 | 1.440 | 1.370 | 1.380 | 354,732 | -0.07(-4.83%) |
Jun 02, 2021 | 1.400 | 1.460 | 1.360 | 1.450 | 731,402 | +0.08(+5.84%) |
Jun 01, 2021 | 1.380 | 1.390 | 1.328 | 1.370 | 235,672 | +0.00(+0.00%) |
May 28, 2021 | 1.370 | 1.409 | 1.350 | 1.370 | 252,327 | +0.01(+0.74%) |
May 27, 2021 | 1.350 | 1.380 | 1.340 | 1.360 | 190,301 | +0.03(+2.26%) |
May 26, 2021 | 1.340 | 1.370 | 1.320 | 1.330 | 226,473 | +0.00(+0.00%) |
May 25, 2021 | 1.340 | 1.440 | 1.320 | 1.330 | 398,323 | -0.02(-1.48%) |
May 24, 2021 | 1.420 | 1.420 | 1.312 | 1.350 | 215,960 | -0.01(-0.74%) |
May 21, 2021 | 1.450 | 1.450 | 1.350 | 1.360 | 161,148 | -0.07(-4.90%) |
May 20, 2021 | 1.350 | 1.450 | 1.330 | 1.430 | 611,867 | +0.06(+4.38%) |
May 19, 2021 | 1.300 | 1.370 | 1.280 | 1.370 | 259,461 | +0.03(+2.24%) |
May 18, 2021 | 1.310 | 1.390 | 1.230 | 1.340 | 1,307,805 | +0.06(+4.69%) |
May 17, 2021 | 1.190 | 1.370 | 1.150 | 1.280 | 788,004 | +0.09(+7.56%) |
May 14, 2021 | 1.170 | 1.220 | 1.140 | 1.190 | 249,505 | +0.05(+4.39%) |
May 13, 2021 | 1.200 | 1.230 | 1.100 | 1.140 | 525,950 | -0.08(-6.56%) |
May 12, 2021 | 1.230 | 1.240 | 1.180 | 1.220 | 228,384 | +0.01(+0.83%) |
May 11, 2021 | 1.210 | 1.250 | 1.150 | 1.210 | 576,134 | -0.04(-3.20%) |
May 10, 2021 | 1.320 | 1.330 | 1.239 | 1.250 | 361,950 | -0.05(-3.85%) |
May 07, 2021 | 1.350 | 1.400 | 1.250 | 1.300 | 425,015 | -0.06(-4.41%) |
May 06, 2021 | 1.370 | 1.400 | 1.340 | 1.360 | 217,389 | -0.04(-2.86%) |
May 05, 2021 | 1.430 | 1.440 | 1.370 | 1.400 | 135,699 | +0.00(+0.00%) |
May 04, 2021 | 1.430 | 1.430 | 1.350 | 1.400 | 204,319 | -0.04(-2.78%) |