Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.050 | 1.070 | 1.010 | 1.070 | 161,312 | +0.04(+3.88%) |
Dec 30, 2021 | 1.010 | 1.050 | 1.000 | 1.030 | 133,482 | +0.02(+1.98%) |
Dec 29, 2021 | 1.010 | 1.050 | 0.9801 | 1.010 | 178,079 | -0.02(-1.94%) |
Dec 28, 2021 | 1.050 | 1.060 | 1.020 | 1.030 | 102,935 | -0.03(-2.83%) |
Dec 27, 2021 | 1.050 | 1.070 | 1.020 | 1.060 | 119,610 | +0.01(+0.95%) |
Dec 23, 2021 | 1.030 | 1.070 | 0.9901 | 1.050 | 195,441 | +0.02(+1.94%) |
Dec 22, 2021 | 1.010 | 1.030 | 0.9901 | 1.030 | 115,384 | +0.00(+0.00%) |
Dec 21, 2021 | 1.000 | 1.040 | 0.9800 | 1.030 | 200,326 | +0.03(+3.23%) |
Dec 20, 2021 | 0.9820 | 1.020 | 0.9610 | 0.9978 | 225,410 | -0.01(-1.21%) |
Dec 17, 2021 | 0.9600 | 1.040 | 0.9506 | 1.010 | 392,013 | +0.01(+1.12%) |
Dec 16, 2021 | 1.020 | 1.020 | 0.9652 | 0.9988 | 247,312 | -0.03(-3.03%) |
Dec 15, 2021 | 0.9500 | 1.030 | 0.9221 | 1.030 | 660,961 | +0.10(+10.24%) |
Dec 14, 2021 | 1.000 | 1.020 | 0.8911 | 0.9343 | 1,148,267 | -0.08(-7.50%) |
Dec 13, 2021 | 1.130 | 1.190 | 1.000 | 1.010 | 3,615,963 | -0.05(-4.72%) |
Dec 10, 2021 | 1.230 | 1.250 | 1.000 | 1.060 | 10,407,008 | -0.14(-11.67%) |
Dec 09, 2021 | 1.160 | 1.230 | 1.110 | 1.200 | 7,109,983 | -0.50(-29.41%) |
Dec 08, 2021 | 1.300 | 1.700 | 1.270 | 1.700 | 2,351,431 | +0.29(+20.57%) |
Dec 07, 2021 | 1.230 | 1.410 | 1.171 | 1.410 | 1,126,139 | +0.08(+6.02%) |
Dec 06, 2021 | 1.220 | 1.460 | 1.150 | 1.330 | 1,771,304 | +0.13(+10.83%) |
Dec 03, 2021 | 1.210 | 1.290 | 1.100 | 1.200 | 786,464 | +0.12(+11.11%) |
Dec 02, 2021 | 1.100 | 1.180 | 1.060 | 1.080 | 119,415 | -0.05(-4.42%) |
Dec 01, 2021 | 1.280 | 1.400 | 1.120 | 1.130 | 672,282 | -0.17(-13.08%) |
Nov 30, 2021 | 1.320 | 1.410 | 1.240 | 1.300 | 153,462 | -0.04(-2.99%) |
Nov 29, 2021 | 1.310 | 1.350 | 1.310 | 1.340 | 128,292 | +0.03(+2.29%) |
Nov 26, 2021 | 1.300 | 1.370 | 1.270 | 1.310 | 104,027 | -0.06(-4.38%) |
Nov 24, 2021 | 1.350 | 1.390 | 1.300 | 1.370 | 147,571 | +0.04(+3.01%) |
Nov 23, 2021 | 1.330 | 1.430 | 1.200 | 1.330 | 204,929 | +0.01(+0.76%) |
Nov 22, 2021 | 1.380 | 1.450 | 1.320 | 1.320 | 227,705 | -0.06(-4.35%) |
Nov 19, 2021 | 1.370 | 1.440 | 1.330 | 1.380 | 106,612 | -0.01(-0.72%) |
Nov 18, 2021 | 1.410 | 1.480 | 1.370 | 1.390 | 254,688 | -0.04(-2.80%) |
Nov 17, 2021 | 1.470 | 1.480 | 1.400 | 1.430 | 203,992 | -0.04(-2.72%) |
Nov 16, 2021 | 1.550 | 1.578 | 1.450 | 1.470 | 344,428 | -0.12(-7.55%) |
Nov 15, 2021 | 1.560 | 1.605 | 1.530 | 1.590 | 225,712 | +0.00(+0.00%) |
Nov 12, 2021 | 1.520 | 1.600 | 1.500 | 1.590 | 410,518 | +0.07(+4.61%) |
Nov 11, 2021 | 1.550 | 1.570 | 1.460 | 1.520 | 469,673 | -0.05(-3.18%) |
Nov 10, 2021 | 1.770 | 1.570 | 775,155 | -0.17(-9.77%) | ||
Nov 09, 2021 | 1.800 | 1.812 | 1.680 | 1.740 | 552,869 | -0.03(-1.69%) |
Nov 08, 2021 | 1.820 | 1.950 | 1.680 | 1.770 | 1,754,196 | +0.00(+0.00%) |
Nov 05, 2021 | 1.820 | 1.900 | 1.640 | 1.770 | 1,332,329 | -0.17(-8.76%) |
Nov 04, 2021 | 1.690 | 1.950 | 1.690 | 1.940 | 2,103,742 | +0.23(+13.45%) |
Nov 03, 2021 | 1.700 | 1.770 | 1.600 | 1.710 | 1,374,684 | -0.07(-3.93%) |
Nov 02, 2021 | 1.760 | 1.780 | 1.510 | 1.780 | 8,276,575 | +0.15(+9.20%) |
Nov 01, 2021 | 1.650 | 1.658 | 1.550 | 1.630 | 718,427 | -0.04(-2.40%) |
Oct 29, 2021 | 1.500 | 1.680 | 1.430 | 1.670 | 1,753,661 | +0.22(+15.17%) |
Oct 28, 2021 | 1.500 | 1.505 | 1.410 | 1.450 | 593,010 | -0.03(-2.03%) |
Oct 27, 2021 | 1.630 | 1.600 | 1.390 | 1.480 | 2,200,214 | -0.24(-13.95%) |
Oct 26, 2021 | 1.610 | 1.720 | 15,138,958 | +0.35(+25.55%) | ||
Oct 25, 2021 | 1.340 | 1.410 | 1.290 | 1.370 | 1,070,514 | +0.01(+0.74%) |
Oct 22, 2021 | 1.370 | 1.410 | 1.260 | 1.360 | 905,604 | -0.03(-2.16%) |
Oct 21, 2021 | 1.480 | 1.490 | 1.330 | 1.390 | 999,245 | -0.10(-6.71%) |
Oct 20, 2021 | 1.300 | 1.500 | 1.300 | 1.490 | 2,488,993 | +0.20(+15.50%) |
Oct 19, 2021 | 1.280 | 1.320 | 1.190 | 1.290 | 982,178 | +0.03(+2.38%) |
Oct 18, 2021 | 1.320 | 1.320 | 1.200 | 1.260 | 1,007,420 | -0.06(-4.55%) |
Oct 15, 2021 | 1.240 | 1.390 | 1.230 | 1.320 | 1,364,559 | +0.07(+5.60%) |
Oct 14, 2021 | 1.260 | 1.400 | 1.190 | 1.250 | 1,010,551 | -0.02(-1.57%) |
Oct 13, 2021 | 1.240 | 1.350 | 1.180 | 1.270 | 1,055,077 | +0.01(+0.79%) |
Oct 12, 2021 | 1.250 | 1.370 | 1.170 | 1.260 | 1,053,579 | +0.00(+0.00%) |
Oct 11, 2021 | 1.230 | 1.320 | 1.210 | 1.260 | 564,728 | +0.05(+4.13%) |
Oct 08, 2021 | 1.230 | 1.250 | 1.210 | 1.210 | 56,848 | -0.02(-1.63%) |
Oct 07, 2021 | 1.250 | 1.300 | 1.210 | 1.230 | 134,287 | -0.03(-2.38%) |
Oct 06, 2021 | 1.210 | 1.280 | 1.090 | 1.260 | 263,413 | +0.01(+0.80%) |
Oct 05, 2021 | 1.290 | 1.300 | 1.210 | 1.250 | 159,941 | +0.01(+0.81%) |
Oct 04, 2021 | 1.290 | 1.330 | 1.190 | 1.240 | 296,323 | -0.09(-6.77%) |