Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.428 | 1.472 | 1.412 | 1.460 | 3,060,487 | +0.03(+2.26%) |
Dec 30, 2021 | 1.428 | 1.460 | 1.428 | 1.428 | 1,327,967 | +0.00(+0.00%) |
Dec 29, 2021 | 1.460 | 1.476 | 1.420 | 1.428 | 1,329,848 | -0.03(-2.21%) |
Dec 28, 2021 | 1.492 | 1.508 | 1.460 | 1.460 | 1,161,815 | -0.03(-2.16%) |
Dec 27, 2021 | 1.508 | 1.508 | 1.468 | 1.492 | 1,870,749 | -0.04(-2.63%) |
Dec 23, 2021 | 1.468 | 1.541 | 1.460 | 1.533 | 1,748,416 | +0.06(+4.40%) |
Dec 22, 2021 | 1.508 | 1.508 | 1.452 | 1.468 | 1,892,853 | -0.04(-2.67%) |
Dec 21, 2021 | 1.500 | 1.557 | 1.500 | 1.508 | 2,053,666 | +0.01(+0.54%) |
Dec 20, 2021 | 1.573 | 1.573 | 1.492 | 1.500 | 2,277,031 | -0.07(-4.62%) |
Dec 17, 2021 | 1.573 | 1.629 | 1.573 | 1.573 | 1,959,416 | -0.01(-0.51%) |
Dec 16, 2021 | 1.573 | 1.629 | 1.573 | 1.581 | 931,784 | -0.01(-0.51%) |
Dec 15, 2021 | 1.589 | 1.605 | 1.549 | 1.589 | 1,340,890 | +0.02(+1.03%) |
Dec 14, 2021 | 1.621 | 1.629 | 1.565 | 1.573 | 1,169,732 | -0.06(-3.47%) |
Dec 13, 2021 | 1.621 | 1.686 | 1.621 | 1.629 | 1,301,399 | +0.00(+0.00%) |
Dec 10, 2021 | 1.589 | 1.654 | 1.589 | 1.629 | 622,434 | +0.03(+2.02%) |
Dec 09, 2021 | 1.637 | 1.678 | 1.589 | 1.597 | 2,165,086 | -0.04(-2.46%) |
Dec 08, 2021 | 1.654 | 1.670 | 1.629 | 1.637 | 582,356 | -0.02(-0.98%) |
Dec 07, 2021 | 1.654 | 1.686 | 1.654 | 1.654 | 962,749 | -0.02(-1.44%) |
Dec 06, 2021 | 1.718 | 1.718 | 1.617 | 1.678 | 1,751,517 | -0.01(-0.48%) |
Dec 03, 2021 | 1.637 | 1.694 | 1.637 | 1.686 | 583,064 | +0.02(+0.97%) |
Dec 02, 2021 | 1.686 | 1.714 | 1.645 | 1.670 | 1,165,425 | -0.01(-0.48%) |
Dec 01, 2021 | 1.775 | 1.799 | 1.670 | 1.678 | 1,225,773 | -0.10(-5.45%) |
Nov 30, 2021 | 1.807 | 1.823 | 1.726 | 1.775 | 1,982,938 | -0.05(-2.65%) |
Nov 29, 2021 | 1.831 | 1.863 | 1.775 | 1.823 | 705,281 | -0.02(-0.88%) |
Nov 26, 2021 | 1.815 | 1.863 | 1.750 | 1.839 | 997,149 | +0.00(+0.00%) |
Nov 24, 2021 | 1.847 | 1.904 | 1.807 | 1.839 | 1,146,931 | +0.01(+0.44%) |
Nov 23, 2021 | 1.871 | 1.912 | 1.815 | 1.831 | 1,437,585 | +0.01(+0.44%) |
Nov 22, 2021 | 1.726 | 1.871 | 1.694 | 1.823 | 4,601,859 | +0.23(+14.14%) |
Nov 19, 2021 | 1.573 | 1.645 | 1.557 | 1.597 | 1,662,664 | +0.03(+2.06%) |
Nov 18, 2021 | 1.589 | 1.573 | 1.533 | 1.565 | 1,769,277 | -0.05(-3.00%) |
Nov 17, 2021 | 1.637 | 1.645 | 1.597 | 1.613 | 2,447,121 | -0.06(-3.85%) |
Nov 16, 2021 | 1.678 | 1.702 | 1.629 | 1.678 | 2,199,953 | -0.05(-2.80%) |
Nov 15, 2021 | 1.726 | 1.742 | 1.670 | 1.726 | 2,270,924 | -0.04(-2.28%) |
Nov 12, 2021 | 1.823 | 1.823 | 1.734 | 1.766 | 878,989 | -0.04(-2.23%) |
Nov 11, 2021 | 1.807 | 1.839 | 1.799 | 1.807 | 1,010,005 | +0.03(+1.82%) |
Nov 10, 2021 | 1.783 | 1.775 | 835,179 | +0.01(+0.46%) | ||
Nov 09, 2021 | 1.750 | 1.799 | 1.734 | 1.766 | 838,930 | +0.02(+0.92%) |
Nov 08, 2021 | 1.783 | 1.783 | 1.726 | 1.750 | 832,005 | -0.01(-0.46%) |
Nov 05, 2021 | 1.783 | 1.797 | 1.718 | 1.758 | 916,941 | -0.02(-0.91%) |
Nov 04, 2021 | 1.742 | 1.807 | 1.742 | 1.775 | 1,350,524 | +0.03(+1.85%) |
Nov 03, 2021 | 1.726 | 1.750 | 1.678 | 1.742 | 1,338,807 | +0.02(+0.93%) |
Nov 02, 2021 | 1.758 | 1.762 | 1.694 | 1.726 | 1,366,825 | -0.03(-1.84%) |
Nov 01, 2021 | 1.766 | 1.791 | 1.758 | 1.758 | 889,527 | +0.01(+0.46%) |
Oct 29, 2021 | 1.807 | 1.831 | 1.706 | 1.750 | 2,677,299 | -0.06(-3.12%) |
Oct 28, 2021 | 1.847 | 1.855 | 1.791 | 1.807 | 1,037,265 | -0.01(-0.44%) |
Oct 27, 2021 | 1.912 | 1.912 | 1.807 | 1.815 | 1,621,537 | -0.10(-5.06%) |
Oct 26, 2021 | 1.968 | 1.892 | 1.912 | 1,509,467 | -0.05(-2.47%) | |
Oct 25, 2021 | 1.928 | 1.960 | 1.920 | 1.960 | 749,685 | +0.04(+2.10%) |
Oct 22, 2021 | 1.920 | 1.928 | 1.887 | 1.920 | 613,122 | +0.00(+0.00%) |
Oct 21, 2021 | 1.968 | 1.968 | 1.904 | 1.920 | 930,821 | -0.04(-2.06%) |
Oct 20, 2021 | 1.920 | 1.968 | 1.920 | 1.960 | 427,857 | +0.03(+1.67%) |
Oct 19, 2021 | 1.887 | 1.964 | 1.887 | 1.928 | 1,364,837 | +0.05(+2.58%) |
Oct 18, 2021 | 1.839 | 1.912 | 1.823 | 1.879 | 1,397,658 | +0.04(+2.19%) |
Oct 15, 2021 | 1.799 | 1.847 | 1.772 | 1.839 | 1,187,988 | +0.05(+2.70%) |
Oct 14, 2021 | 1.815 | 1.823 | 1.783 | 1.791 | 677,387 | +0.00(+0.00%) |
Oct 13, 2021 | 1.815 | 1.815 | 1.766 | 1.791 | 1,252,193 | +0.00(+0.00%) |
Oct 12, 2021 | 1.791 | 1.815 | 1.766 | 1.791 | 965,272 | -0.02(-0.89%) |
Oct 11, 2021 | 1.766 | 1.835 | 1.766 | 1.807 | 520,581 | +0.02(+1.36%) |
Oct 08, 2021 | 1.831 | 1.834 | 1.758 | 1.783 | 1,198,209 | -0.06(-3.07%) |
Oct 07, 2021 | 1.896 | 1.904 | 1.815 | 1.839 | 1,214,827 | -0.04(-2.15%) |
Oct 06, 2021 | 1.904 | 1.912 | 1.863 | 1.879 | 885,747 | -0.04(-2.10%) |
Oct 05, 2021 | 1.944 | 1.952 | 1.904 | 1.920 | 830,938 | -0.04(-2.06%) |
Oct 04, 2021 | 1.936 | 1.968 | 1.936 | 1.960 | 528,073 | +0.01(+0.41%) |