Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.050 | 1.080 | 0.9869 | 1.010 | 188,818 | -0.06(-5.61%) |
Dec 30, 2021 | 1.080 | 1.099 | 1.050 | 1.070 | 133,310 | +0.00(+0.00%) |
Dec 29, 2021 | 1.070 | 1.090 | 1.070 | 1.070 | 101,183 | -0.01(-1.30%) |
Dec 28, 2021 | 1.100 | 1.120 | 1.070 | 1.084 | 80,897 | -0.02(-1.45%) |
Dec 27, 2021 | 1.080 | 1.130 | 1.050 | 1.100 | 281,092 | -0.04(-3.51%) |
Dec 23, 2021 | 1.150 | 1.150 | 1.090 | 1.140 | 43,653 | +0.00(+0.00%) |
Dec 22, 2021 | 1.151 | 1.159 | 1.130 | 1.140 | 20,910 | +0.00(+0.00%) |
Dec 21, 2021 | 1.130 | 1.150 | 1.110 | 1.140 | 42,529 | +0.04(+3.64%) |
Dec 20, 2021 | 1.080 | 1.100 | 1.080 | 1.100 | 73,798 | -0.01(-0.90%) |
Dec 17, 2021 | 1.120 | 1.120 | 1.070 | 1.110 | 141,591 | -0.01(-0.89%) |
Dec 16, 2021 | 1.130 | 1.140 | 1.110 | 1.120 | 85,841 | +0.00(+0.00%) |
Dec 15, 2021 | 1.180 | 1.190 | 1.120 | 1.120 | 123,832 | -0.08(-6.67%) |
Dec 14, 2021 | 1.120 | 1.220 | 1.120 | 1.200 | 102,118 | +0.05(+4.35%) |
Dec 13, 2021 | 1.250 | 1.250 | 1.150 | 1.150 | 152,777 | -0.07(-5.74%) |
Dec 10, 2021 | 1.240 | 1.240 | 1.200 | 1.220 | 106,567 | +0.00(+0.00%) |
Dec 09, 2021 | 1.220 | 1.260 | 1.220 | 1.220 | 81,533 | +0.00(+0.00%) |
Dec 08, 2021 | 1.200 | 1.230 | 1.190 | 1.220 | 91,688 | +0.01(+0.83%) |
Dec 07, 2021 | 1.200 | 1.240 | 1.190 | 1.210 | 92,644 | +0.04(+3.42%) |
Dec 06, 2021 | 1.150 | 1.170 | 1.130 | 1.170 | 144,262 | +0.07(+6.36%) |
Dec 03, 2021 | 1.140 | 1.190 | 1.100 | 1.100 | 181,929 | -0.03(-2.65%) |
Dec 02, 2021 | 1.120 | 1.150 | 1.080 | 1.130 | 302,405 | -0.01(-0.88%) |
Dec 01, 2021 | 1.230 | 1.250 | 1.130 | 1.140 | 667,000 | -0.10(-8.06%) |
Nov 30, 2021 | 1.310 | 1.318 | 1.230 | 1.240 | 289,864 | -0.05(-3.88%) |
Nov 29, 2021 | 1.450 | 1.470 | 1.280 | 1.290 | 623,644 | -0.19(-12.84%) |
Nov 26, 2021 | 1.440 | 1.500 | 1.380 | 1.480 | 322,347 | -0.05(-3.27%) |
Nov 24, 2021 | 1.430 | 1.530 | 1.330 | 1.530 | 764,067 | +0.08(+5.52%) |
Nov 23, 2021 | 1.460 | 1.798 | 1.410 | 1.450 | 3,051,688 | +0.01(+0.69%) |
Nov 22, 2021 | 1.320 | 1.460 | 1.300 | 1.440 | 764,019 | +0.14(+10.77%) |
Nov 19, 2021 | 1.260 | 1.300 | 1.250 | 1.300 | 968,445 | +0.02(+1.56%) |
Nov 18, 2021 | 1.270 | 1.290 | 1.260 | 1.280 | 424,821 | +0.02(+1.59%) |
Nov 17, 2021 | 1.270 | 1.284 | 1.250 | 1.260 | 392,730 | -0.01(-0.79%) |
Nov 16, 2021 | 1.260 | 1.285 | 1.250 | 1.270 | 564,298 | +0.00(+0.00%) |
Nov 15, 2021 | 1.250 | 1.280 | 1.240 | 1.270 | 967,355 | +0.01(+0.79%) |
Nov 12, 2021 | 1.270 | 1.290 | 1.240 | 1.260 | 1,069,540 | -0.02(-1.56%) |
Nov 11, 2021 | 1.290 | 1.290 | 1.250 | 1.280 | 552,339 | +0.01(+0.79%) |
Nov 10, 2021 | 1.290 | 1.270 | 1,226,565 | -0.01(-0.78%) | ||
Nov 09, 2021 | 1.260 | 1.290 | 1.240 | 1.280 | 494,190 | +0.01(+0.79%) |
Nov 08, 2021 | 1.290 | 1.300 | 1.240 | 1.270 | 804,736 | -0.01(-0.78%) |
Nov 05, 2021 | 1.260 | 1.290 | 1.240 | 1.280 | 674,030 | +0.03(+2.40%) |
Nov 04, 2021 | 1.250 | 1.260 | 1.220 | 1.250 | 460,779 | +0.02(+1.63%) |
Nov 03, 2021 | 1.230 | 1.260 | 1.220 | 1.230 | 551,483 | -0.02(-1.60%) |
Nov 02, 2021 | 1.240 | 1.260 | 1.220 | 1.250 | 498,103 | -0.02(-1.57%) |
Nov 01, 2021 | 1.240 | 1.330 | 1.220 | 1.270 | 3,643,042 | +0.04(+3.25%) |
Oct 29, 2021 | 1.250 | 1.260 | 1.220 | 1.230 | 215,507 | -0.02(-1.60%) |
Oct 28, 2021 | 1.250 | 1.260 | 1.240 | 1.250 | 104,238 | +0.01(+0.81%) |
Oct 27, 2021 | 1.250 | 1.260 | 1.240 | 1.240 | 132,431 | -0.02(-1.59%) |
Oct 26, 2021 | 1.260 | 1.260 | 631,775 | +0.01(+0.80%) | ||
Oct 25, 2021 | 1.240 | 1.290 | 1.230 | 1.250 | 755,336 | -0.01(-0.79%) |
Oct 22, 2021 | 1.280 | 1.290 | 1.230 | 1.260 | 1,140,683 | -0.01(-0.79%) |
Oct 21, 2021 | 1.280 | 1.280 | 1.230 | 1.270 | 900,861 | +0.02(+1.60%) |
Oct 20, 2021 | 1.250 | 1.270 | 1.230 | 1.250 | 368,100 | +0.00(+0.00%) |
Oct 19, 2021 | 1.260 | 1.270 | 1.220 | 1.250 | 730,827 | -0.01(-0.79%) |
Oct 18, 2021 | 1.240 | 1.300 | 1.220 | 1.260 | 314,931 | +0.03(+2.44%) |
Oct 15, 2021 | 1.250 | 1.290 | 1.230 | 1.230 | 562,355 | -0.05(-3.91%) |
Oct 14, 2021 | 1.270 | 1.289 | 1.231 | 1.280 | 807,572 | +0.01(+0.79%) |
Oct 13, 2021 | 1.300 | 1.370 | 1.240 | 1.270 | 1,300,133 | -0.03(-2.31%) |
Oct 12, 2021 | 1.290 | 1.320 | 1.280 | 1.300 | 333,512 | +0.01(+0.78%) |
Oct 11, 2021 | 1.320 | 1.320 | 1.270 | 1.290 | 102,164 | -0.01(-0.77%) |
Oct 08, 2021 | 1.310 | 1.340 | 1.290 | 1.300 | 394,368 | +0.01(+0.78%) |
Oct 07, 2021 | 1.260 | 1.330 | 1.260 | 1.290 | 675,737 | +0.02(+1.57%) |
Oct 06, 2021 | 1.250 | 1.290 | 1.230 | 1.270 | 561,045 | +0.01(+0.79%) |
Oct 05, 2021 | 1.330 | 1.340 | 1.230 | 1.260 | 512,941 | -0.05(-3.82%) |
Oct 04, 2021 | 1.320 | 1.340 | 1.290 | 1.310 | 217,493 | +0.01(+0.77%) |