Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.010 | 1.070 | 1.010 | 1.020 | 216,725 | -0.02(-1.92%) |
Dec 30, 2021 | 1.100 | 1.110 | 1.030 | 1.040 | 282,996 | -0.04(-3.91%) |
Dec 29, 2021 | 1.140 | 1.140 | 1.050 | 1.082 | 263,452 | -0.08(-7.10%) |
Dec 28, 2021 | 1.190 | 1.240 | 1.130 | 1.165 | 200,033 | -0.00(-0.43%) |
Dec 27, 2021 | 0.9400 | 1.230 | 0.9400 | 1.170 | 381,043 | +0.14(+13.58%) |
Dec 23, 2021 | 0.9400 | 1.050 | 0.9400 | 1.030 | 265,987 | +0.09(+9.56%) |
Dec 22, 2021 | 0.9030 | 0.9892 | 0.9030 | 0.9402 | 188,461 | +0.00(+0.02%) |
Dec 21, 2021 | 1.030 | 1.030 | 0.9309 | 0.9400 | 175,911 | +0.01(+1.01%) |
Dec 20, 2021 | 1.010 | 1.050 | 0.9250 | 0.9306 | 469,611 | -0.10(-9.50%) |
Dec 17, 2021 | 1.010 | 1.070 | 0.9800 | 1.028 | 118,583 | -0.02(-2.12%) |
Dec 16, 2021 | 1.030 | 1.100 | 1.030 | 1.051 | 95,499 | -0.04(-3.30%) |
Dec 15, 2021 | 1.100 | 1.129 | 1.030 | 1.086 | 227,827 | -0.00(-0.33%) |
Dec 14, 2021 | 1.030 | 1.140 | 1.030 | 1.090 | 166,356 | +0.04(+3.81%) |
Dec 13, 2021 | 1.150 | 1.183 | 1.050 | 1.050 | 220,332 | -0.10(-8.70%) |
Dec 10, 2021 | 1.250 | 1.250 | 1.040 | 1.150 | 134,555 | +0.03(+2.68%) |
Dec 09, 2021 | 1.090 | 1.170 | 1.050 | 1.120 | 176,577 | -0.01(-0.88%) |
Dec 08, 2021 | 1.060 | 1.180 | 1.060 | 1.130 | 206,177 | +0.02(+1.80%) |
Dec 07, 2021 | 1.040 | 1.170 | 1.032 | 1.110 | 286,783 | +0.10(+9.90%) |
Dec 06, 2021 | 1.060 | 1.170 | 0.9800 | 1.010 | 448,118 | -0.08(-7.73%) |
Dec 03, 2021 | 1.150 | 1.200 | 1.050 | 1.095 | 307,175 | -0.08(-6.44%) |
Dec 02, 2021 | 1.130 | 1.186 | 1.090 | 1.170 | 188,372 | +0.05(+4.37%) |
Dec 01, 2021 | 1.161 | 1.250 | 1.100 | 1.121 | 300,305 | -0.06(-5.00%) |
Nov 30, 2021 | 1.200 | 1.280 | 1.150 | 1.180 | 234,760 | +0.00(+0.43%) |
Nov 29, 2021 | 1.220 | 1.280 | 1.120 | 1.175 | 409,289 | -0.04(-3.69%) |
Nov 26, 2021 | 1.230 | 1.270 | 1.180 | 1.220 | 85,178 | -0.02(-1.61%) |
Nov 24, 2021 | 1.235 | 1.250 | 1.200 | 1.240 | 171,009 | -0.02(-1.34%) |
Nov 23, 2021 | 1.260 | 1.310 | 1.190 | 1.257 | 197,792 | +0.00(+0.14%) |
Nov 22, 2021 | 1.360 | 1.410 | 1.250 | 1.255 | 318,752 | -0.12(-9.06%) |
Nov 19, 2021 | 1.358 | 1.450 | 1.260 | 1.380 | 273,260 | -0.03(-2.16%) |
Nov 18, 2021 | 1.560 | 1.436 | 1.411 | 1.411 | 215,130 | -0.07(-4.70%) |
Nov 17, 2021 | 1.590 | 1.710 | 1.440 | 1.480 | 567,498 | -0.16(-9.76%) |
Nov 16, 2021 | 1.460 | 1.740 | 1.440 | 1.640 | 799,074 | +0.20(+14.29%) |
Nov 15, 2021 | 1.400 | 1.460 | 1.400 | 1.435 | 219,971 | +0.02(+1.51%) |
Nov 12, 2021 | 1.410 | 1.470 | 1.410 | 1.414 | 187,223 | -0.00(-0.32%) |
Nov 11, 2021 | 1.420 | 1.470 | 1.343 | 1.418 | 262,776 | -0.04(-2.54%) |
Nov 10, 2021 | 1.370 | 1.455 | 1,011,928 | +0.17(+12.79%) | ||
Nov 09, 2021 | 1.200 | 1.290 | 1.105 | 1.290 | 269,566 | +0.11(+9.32%) |
Nov 08, 2021 | 1.200 | 1.200 | 1.150 | 1.180 | 210,960 | +0.01(+1.17%) |
Nov 05, 2021 | 1.200 | 1.210 | 1.135 | 1.166 | 327,762 | -0.02(-1.98%) |
Nov 04, 2021 | 1.180 | 1.250 | 1.160 | 1.190 | 413,572 | +0.02(+1.71%) |
Nov 03, 2021 | 1.150 | 1.240 | 1.150 | 1.170 | 374,034 | +0.01(+0.86%) |
Nov 02, 2021 | 1.230 | 1.260 | 1.150 | 1.160 | 528,564 | -0.07(-5.69%) |
Nov 01, 2021 | 1.500 | 1.360 | 1.210 | 1.230 | 1,681,604 | -0.31(-20.13%) |
Oct 29, 2021 | 1.510 | 1.560 | 1.430 | 1.540 | 269,943 | +0.10(+6.94%) |
Oct 28, 2021 | 1.460 | 1.530 | 1.420 | 1.440 | 378,899 | -0.03(-2.04%) |
Oct 27, 2021 | 1.497 | 1.505 | 1.450 | 1.470 | 166,093 | -0.03(-2.00%) |
Oct 26, 2021 | 1.480 | 1.500 | 103,117 | +0.02(+1.35%) | ||
Oct 25, 2021 | 1.485 | 1.520 | 1.460 | 1.480 | 133,696 | -0.03(-2.21%) |
Oct 22, 2021 | 1.530 | 1.530 | 1.470 | 1.514 | 88,983 | -0.01(-0.90%) |
Oct 21, 2021 | 1.540 | 1.540 | 1.470 | 1.527 | 259,911 | -0.02(-1.28%) |
Oct 20, 2021 | 1.560 | 1.580 | 1.547 | 1.547 | 40,894 | +0.01(+0.45%) |
Oct 19, 2021 | 1.440 | 1.670 | 1.440 | 1.540 | 75,373 | -0.02(-1.05%) |
Oct 18, 2021 | 1.500 | 1.570 | 1.480 | 1.556 | 158,952 | +0.09(+5.88%) |
Oct 15, 2021 | 1.520 | 1.540 | 1.450 | 1.470 | 69,967 | -0.07(-4.55%) |
Oct 14, 2021 | 1.550 | 1.570 | 1.490 | 1.540 | 60,207 | -0.02(-1.09%) |
Oct 13, 2021 | 1.530 | 1.570 | 1.509 | 1.557 | 49,151 | +0.06(+3.80%) |
Oct 12, 2021 | 1.550 | 1.590 | 1.460 | 1.500 | 72,420 | -0.08(-5.06%) |
Oct 11, 2021 | 1.680 | 1.680 | 1.520 | 1.580 | 64,586 | +0.06(+3.95%) |
Oct 08, 2021 | 1.410 | 1.533 | 1.410 | 1.520 | 66,053 | +0.04(+2.70%) |
Oct 07, 2021 | 1.480 | 1.520 | 1.395 | 1.480 | 104,379 | -0.01(-0.34%) |
Oct 06, 2021 | 1.480 | 1.630 | 1.400 | 1.485 | 127,385 | +0.00(+0.00%) |
Oct 05, 2021 | 1.500 | 1.530 | 1.480 | 1.485 | 59,685 | +0.02(+1.02%) |
Oct 04, 2021 | 1.490 | 1.600 | 1.450 | 1.470 | 76,266 | -0.03(-2.00%) |