Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.240 | 1.380 | 1.230 | 1.250 | 524,576 | +0.00(+0.00%) |
Dec 30, 2021 | 1.190 | 1.300 | 1.190 | 1.250 | 484,198 | +0.07(+5.93%) |
Dec 29, 2021 | 1.160 | 1.220 | 1.110 | 1.180 | 348,460 | +0.01(+0.85%) |
Dec 28, 2021 | 1.260 | 1.278 | 1.160 | 1.170 | 195,997 | -0.12(-9.30%) |
Dec 27, 2021 | 1.240 | 1.380 | 1.200 | 1.290 | 763,092 | +0.04(+3.20%) |
Dec 23, 2021 | 1.280 | 1.280 | 1.240 | 1.250 | 166,290 | -0.03(-2.34%) |
Dec 22, 2021 | 1.300 | 1.320 | 1.260 | 1.280 | 388,556 | +0.00(+0.00%) |
Dec 21, 2021 | 1.390 | 1.440 | 1.260 | 1.280 | 502,000 | -0.10(-7.25%) |
Dec 20, 2021 | 1.350 | 1.420 | 1.300 | 1.380 | 261,281 | -0.04(-2.82%) |
Dec 17, 2021 | 1.220 | 1.490 | 1.219 | 1.420 | 351,723 | +0.15(+11.81%) |
Dec 16, 2021 | 1.400 | 1.412 | 1.200 | 1.270 | 339,724 | -0.11(-7.97%) |
Dec 15, 2021 | 1.400 | 1.440 | 1.260 | 1.380 | 663,199 | -0.02(-1.43%) |
Dec 14, 2021 | 1.450 | 1.490 | 1.360 | 1.400 | 400,240 | -0.07(-4.76%) |
Dec 13, 2021 | 1.500 | 1.590 | 1.430 | 1.470 | 448,613 | -0.07(-4.55%) |
Dec 10, 2021 | 1.560 | 1.690 | 1.450 | 1.540 | 1,764,199 | -0.01(-0.65%) |
Dec 09, 2021 | 1.730 | 1.755 | 1.510 | 1.550 | 413,230 | -0.11(-6.63%) |
Dec 08, 2021 | 1.580 | 1.770 | 1.520 | 1.660 | 403,802 | +0.08(+5.06%) |
Dec 07, 2021 | 1.490 | 1.650 | 1.490 | 1.580 | 328,410 | +0.10(+6.76%) |
Dec 06, 2021 | 1.390 | 1.500 | 1.335 | 1.480 | 347,002 | +0.09(+6.47%) |
Dec 03, 2021 | 1.660 | 1.670 | 1.390 | 1.390 | 561,827 | -0.29(-17.26%) |
Dec 02, 2021 | 1.750 | 1.760 | 1.660 | 1.680 | 288,345 | -0.07(-4.00%) |
Dec 01, 2021 | 1.920 | 1.924 | 1.710 | 1.750 | 298,634 | -0.18(-9.33%) |
Nov 30, 2021 | 1.860 | 1.930 | 1.720 | 1.930 | 681,714 | +0.04(+2.12%) |
Nov 29, 2021 | 1.820 | 1.920 | 1.780 | 1.890 | 321,420 | +0.11(+6.18%) |
Nov 26, 2021 | 1.870 | 1.930 | 1.720 | 1.780 | 401,913 | -0.14(-7.29%) |
Nov 24, 2021 | 1.920 | 1.980 | 1.808 | 1.920 | 418,378 | -0.02(-1.03%) |
Nov 23, 2021 | 2.070 | 2.320 | 1.910 | 1.940 | 548,871 | -0.11(-5.37%) |
Nov 22, 2021 | 2.390 | 2.390 | 2.040 | 2.050 | 663,604 | -0.33(-13.87%) |
Nov 19, 2021 | 2.320 | 2.580 | 2.200 | 2.380 | 514,941 | +0.03(+1.28%) |
Nov 18, 2021 | 2.750 | 2.355 | 2.310 | 2.350 | 1,161,252 | -0.46(-16.37%) |
Nov 17, 2021 | 2.960 | 3.140 | 2.710 | 2.810 | 1,193,880 | -0.49(-14.76%) |
Nov 16, 2021 | 3.230 | 3.296 | 3.200 | 3.296 | 223,515 | +0.06(+1.92%) |
Nov 15, 2021 | 3.321 | 3.396 | 3.200 | 3.234 | 387,969 | -0.17(-4.87%) |
Nov 12, 2021 | 3.440 | 3.467 | 3.320 | 3.400 | 415,383 | -0.04(-1.16%) |
Nov 11, 2021 | 3.400 | 3.660 | 3.400 | 3.440 | 278,791 | +0.02(+0.69%) |
Nov 10, 2021 | 3.360 | 3.416 | 210,041 | -0.05(-1.57%) | ||
Nov 09, 2021 | 3.560 | 3.720 | 3.276 | 3.471 | 617,255 | -0.36(-9.33%) |
Nov 08, 2021 | 3.840 | 3.996 | 3.672 | 3.828 | 457,068 | +0.19(+5.16%) |
Nov 05, 2021 | 3.840 | 3.920 | 3.600 | 3.640 | 313,554 | -0.28(-7.14%) |
Nov 04, 2021 | 4.040 | 4.240 | 3.800 | 3.920 | 553,655 | -0.08(-2.00%) |
Nov 03, 2021 | 3.680 | 4.080 | 3.684 | 4.000 | 657,600 | +0.23(+6.04%) |
Nov 02, 2021 | 3.412 | 3.772 | 3.400 | 3.772 | 567,886 | +0.44(+13.37%) |
Nov 01, 2021 | 3.280 | 3.360 | 3.300 | 3.327 | 212,819 | +0.03(+0.82%) |
Oct 29, 2021 | 3.440 | 3.516 | 3.286 | 3.300 | 368,930 | -0.26(-7.27%) |
Oct 28, 2021 | 3.492 | 3.600 | 3.403 | 3.559 | 467,003 | -0.16(-4.33%) |
Oct 27, 2021 | 3.422 | 4.280 | 3.326 | 3.720 | 3,957,152 | +0.38(+11.31%) |
Oct 26, 2021 | 3.280 | 3.342 | 1,234,272 | +0.03(+1.03%) | ||
Oct 25, 2021 | 3.240 | 3.459 | 3.080 | 3.308 | 743,568 | +0.10(+3.12%) |
Oct 22, 2021 | 3.305 | 3.346 | 3.200 | 3.208 | 213,818 | -0.12(-3.50%) |
Oct 21, 2021 | 3.320 | 3.396 | 3.280 | 3.324 | 228,841 | -0.01(-0.23%) |
Oct 20, 2021 | 3.352 | 3.352 | 3.240 | 3.332 | 266,895 | -0.02(-0.68%) |
Oct 19, 2021 | 3.280 | 3.400 | 3.200 | 3.355 | 241,471 | +0.03(+0.98%) |
Oct 18, 2021 | 3.400 | 3.480 | 3.252 | 3.322 | 326,787 | -0.10(-3.04%) |
Oct 15, 2021 | 3.480 | 3.558 | 3.364 | 3.426 | 195,597 | -0.08(-2.21%) |
Oct 14, 2021 | 3.520 | 3.520 | 3.322 | 3.504 | 197,389 | -0.04(-1.03%) |
Oct 13, 2021 | 3.420 | 3.560 | 3.360 | 3.540 | 361,754 | +0.14(+4.13%) |
Oct 12, 2021 | 3.400 | 3.640 | 3.280 | 3.400 | 272,674 | +0.01(+0.37%) |
Oct 11, 2021 | 3.320 | 3.600 | 3.292 | 3.388 | 511,146 | -0.01(-0.36%) |
Oct 08, 2021 | 3.320 | 3.520 | 3.240 | 3.400 | 414,434 | +0.00(+0.00%) |
Oct 07, 2021 | 3.488 | 3.500 | 3.331 | 3.400 | 297,485 | +0.01(+0.24%) |
Oct 06, 2021 | 3.400 | 3.400 | 3.332 | 3.392 | 105,816 | -0.01(-0.24%) |
Oct 05, 2021 | 3.288 | 3.420 | 3.257 | 3.400 | 179,348 | +0.11(+3.36%) |
Oct 04, 2021 | 3.416 | 3.491 | 3.246 | 3.290 | 235,304 | -0.21(-6.01%) |