Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.280 | 1.350 | 1.255 | 1.310 | 655,218 | +0.01(+0.77%) |
Dec 30, 2021 | 1.250 | 1.310 | 1.170 | 1.300 | 830,627 | +0.09(+7.44%) |
Dec 29, 2021 | 1.290 | 1.320 | 1.210 | 1.210 | 476,703 | -0.09(-6.92%) |
Dec 28, 2021 | 1.320 | 1.385 | 1.280 | 1.300 | 461,496 | -0.05(-3.70%) |
Dec 27, 2021 | 1.450 | 1.490 | 1.330 | 1.350 | 558,294 | -0.09(-6.25%) |
Dec 23, 2021 | 1.400 | 1.475 | 1.400 | 1.440 | 370,136 | +0.02(+1.41%) |
Dec 22, 2021 | 1.280 | 1.440 | 1.280 | 1.420 | 396,272 | +0.12(+9.23%) |
Dec 21, 2021 | 1.380 | 1.417 | 1.260 | 1.300 | 454,664 | -0.08(-5.80%) |
Dec 20, 2021 | 1.390 | 1.500 | 1.330 | 1.380 | 437,050 | +0.00(+0.00%) |
Dec 17, 2021 | 1.300 | 1.400 | 1.260 | 1.380 | 466,598 | +0.07(+5.34%) |
Dec 16, 2021 | 1.310 | 1.430 | 1.293 | 1.310 | 314,655 | +0.01(+0.77%) |
Dec 15, 2021 | 1.270 | 1.360 | 1.210 | 1.300 | 619,692 | +0.01(+0.78%) |
Dec 14, 2021 | 1.290 | 1.413 | 1.270 | 1.290 | 287,153 | -0.06(-4.44%) |
Dec 13, 2021 | 1.470 | 1.520 | 1.350 | 1.350 | 330,741 | -0.12(-8.16%) |
Dec 10, 2021 | 1.490 | 1.580 | 1.458 | 1.470 | 371,750 | -0.02(-1.34%) |
Dec 09, 2021 | 1.450 | 1.560 | 1.450 | 1.490 | 384,389 | +0.02(+1.36%) |
Dec 08, 2021 | 1.470 | 1.500 | 1.420 | 1.470 | 330,673 | -0.03(-2.00%) |
Dec 07, 2021 | 1.280 | 1.580 | 1.280 | 1.500 | 505,311 | +0.23(+18.11%) |
Dec 06, 2021 | 1.310 | 1.310 | 1.190 | 1.270 | 878,221 | -0.06(-4.51%) |
Dec 03, 2021 | 1.360 | 1.390 | 1.285 | 1.330 | 396,051 | -0.05(-3.62%) |
Dec 02, 2021 | 1.380 | 1.415 | 1.350 | 1.380 | 479,621 | -0.03(-2.13%) |
Dec 01, 2021 | 1.400 | 1.540 | 1.400 | 1.410 | 419,813 | -0.04(-2.76%) |
Nov 30, 2021 | 1.500 | 1.500 | 1.380 | 1.450 | 604,732 | -0.05(-3.33%) |
Nov 29, 2021 | 1.620 | 1.620 | 1.480 | 1.500 | 279,970 | -0.08(-5.06%) |
Nov 26, 2021 | 1.630 | 1.630 | 1.550 | 1.580 | 179,989 | -0.07(-4.24%) |
Nov 24, 2021 | 1.550 | 1.660 | 1.530 | 1.650 | 361,973 | +0.08(+5.10%) |
Nov 23, 2021 | 1.510 | 1.600 | 1.480 | 1.570 | 821,856 | +0.06(+3.97%) |
Nov 22, 2021 | 1.740 | 1.750 | 1.480 | 1.510 | 1,612,563 | -0.23(-13.22%) |
Nov 19, 2021 | 1.630 | 1.810 | 1.630 | 1.740 | 759,325 | +0.11(+6.75%) |
Nov 18, 2021 | 1.960 | 1.977 | 1.600 | 1.630 | 1,658,913 | -0.34(-17.26%) |
Nov 17, 2021 | 1.960 | 2.030 | 1.940 | 1.970 | 426,492 | +0.00(+0.00%) |
Nov 16, 2021 | 2.060 | 2.100 | 1.910 | 1.970 | 521,333 | -0.08(-3.90%) |
Nov 15, 2021 | 2.100 | 2.140 | 2.000 | 2.050 | 508,830 | -0.02(-0.97%) |
Nov 12, 2021 | 2.100 | 2.190 | 2.060 | 2.070 | 392,353 | -0.05(-2.36%) |
Nov 11, 2021 | 2.130 | 2.160 | 2.090 | 2.120 | 257,098 | -0.03(-1.40%) |
Nov 10, 2021 | 2.160 | 2.150 | 399,289 | -0.03(-1.38%) | ||
Nov 09, 2021 | 2.190 | 2.240 | 2.112 | 2.180 | 168,838 | -0.02(-0.91%) |
Nov 08, 2021 | 2.160 | 2.250 | 2.150 | 2.200 | 282,413 | +0.03(+1.38%) |
Nov 05, 2021 | 2.280 | 2.280 | 2.150 | 2.170 | 354,779 | -0.11(-4.82%) |
Nov 04, 2021 | 2.370 | 2.390 | 2.220 | 2.280 | 191,527 | +0.00(+0.00%) |
Nov 03, 2021 | 2.220 | 2.290 | 2.160 | 2.280 | 252,709 | +0.04(+2.01%) |
Nov 02, 2021 | 2.330 | 2.340 | 2.210 | 2.235 | 260,692 | -0.10(-4.49%) |
Nov 01, 2021 | 2.300 | 2.420 | 2.360 | 2.340 | 231,099 | +0.01(+0.43%) |
Oct 29, 2021 | 2.390 | 2.430 | 2.250 | 2.330 | 270,259 | -0.02(-0.85%) |
Oct 28, 2021 | 2.240 | 2.350 | 2.196 | 2.350 | 483,269 | +0.14(+6.33%) |
Oct 27, 2021 | 2.010 | 2.350 | 2.010 | 2.210 | 835,415 | +0.19(+9.41%) |
Oct 26, 2021 | 2.200 | 2.020 | 1,545,836 | -0.18(-8.18%) | ||
Oct 25, 2021 | 2.290 | 2.300 | 2.150 | 2.200 | 944,362 | -0.09(-3.93%) |
Oct 22, 2021 | 2.350 | 2.350 | 2.255 | 2.290 | 494,715 | -0.05(-2.14%) |
Oct 21, 2021 | 2.340 | 2.370 | 2.300 | 2.340 | 264,466 | -0.01(-0.43%) |
Oct 20, 2021 | 2.390 | 2.420 | 2.320 | 2.350 | 185,185 | -0.01(-0.42%) |
Oct 19, 2021 | 2.300 | 2.380 | 2.280 | 2.360 | 236,379 | +0.06(+2.61%) |
Oct 18, 2021 | 2.410 | 2.470 | 2.300 | 2.300 | 440,394 | -0.11(-4.56%) |
Oct 15, 2021 | 2.500 | 2.540 | 2.340 | 2.410 | 378,187 | -0.05(-2.03%) |
Oct 14, 2021 | 2.540 | 2.570 | 2.450 | 2.460 | 277,530 | -0.08(-3.15%) |
Oct 13, 2021 | 2.540 | 2.620 | 2.515 | 2.540 | 288,372 | +0.00(+0.00%) |
Oct 12, 2021 | 2.480 | 2.570 | 2.470 | 2.540 | 192,478 | +0.09(+3.67%) |
Oct 11, 2021 | 2.500 | 2.565 | 2.420 | 2.450 | 224,448 | -0.02(-0.81%) |
Oct 08, 2021 | 2.540 | 2.600 | 2.430 | 2.470 | 261,301 | -0.08(-3.14%) |
Oct 07, 2021 | 2.580 | 2.680 | 2.530 | 2.550 | 226,832 | -0.03(-1.16%) |
Oct 06, 2021 | 2.620 | 2.676 | 2.485 | 2.580 | 313,725 | -0.07(-2.64%) |
Oct 05, 2021 | 2.630 | 2.700 | 2.600 | 2.650 | 167,477 | +0.03(+1.15%) |
Oct 04, 2021 | 2.680 | 2.690 | 2.595 | 2.620 | 203,766 | -0.08(-2.96%) |