Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.100 | 1.103 | 1.058 | 1.080 | 59,084 | -0.04(-3.57%) |
Dec 30, 2021 | 1.080 | 1.140 | 1.080 | 1.120 | 36,809 | -0.01(-0.88%) |
Dec 29, 2021 | 1.134 | 1.180 | 1.110 | 1.130 | 75,295 | +0.01(+0.89%) |
Dec 28, 2021 | 1.120 | 1.190 | 1.120 | 1.120 | 52,963 | +0.00(+0.00%) |
Dec 27, 2021 | 1.230 | 1.230 | 1.120 | 1.120 | 115,435 | +0.01(+0.90%) |
Dec 23, 2021 | 1.030 | 1.110 | 1.020 | 1.110 | 93,510 | +0.11(+11.50%) |
Dec 22, 2021 | 0.9884 | 1.000 | 0.9800 | 0.9955 | 34,512 | +0.02(+1.79%) |
Dec 21, 2021 | 0.9060 | 1.000 | 0.9060 | 0.9780 | 22,957 | +0.02(+1.71%) |
Dec 20, 2021 | 0.9850 | 0.9932 | 0.9405 | 0.9616 | 39,279 | -0.03(-3.08%) |
Dec 17, 2021 | 0.9900 | 0.9950 | 0.9800 | 0.9922 | 44,194 | -0.00(-0.28%) |
Dec 16, 2021 | 1.020 | 1.020 | 0.9877 | 0.9950 | 4,480 | -0.01(-1.06%) |
Dec 15, 2021 | 0.9900 | 1.035 | 0.9645 | 1.006 | 11,397 | +0.02(+1.79%) |
Dec 14, 2021 | 1.020 | 1.020 | 0.9688 | 0.9880 | 7,690 | -0.03(-3.18%) |
Dec 13, 2021 | 1.080 | 1.080 | 0.9802 | 1.020 | 29,215 | +0.01(+1.04%) |
Dec 10, 2021 | 1.030 | 1.030 | 0.9642 | 1.010 | 13,773 | +0.04(+4.12%) |
Dec 09, 2021 | 1.001 | 1.048 | 0.9700 | 0.9700 | 24,227 | -0.06(-5.83%) |
Dec 08, 2021 | 0.9158 | 1.050 | 0.9158 | 1.030 | 42,256 | +0.11(+11.69%) |
Dec 07, 2021 | 0.8930 | 0.9750 | 0.8930 | 0.9222 | 23,196 | +0.01(+0.86%) |
Dec 06, 2021 | 0.9109 | 0.9213 | 0.9050 | 0.9143 | 4,033 | +0.01(+1.59%) |
Dec 03, 2021 | 0.9466 | 0.9554 | 0.8993 | 0.9000 | 11,169 | -0.02(-2.58%) |
Dec 02, 2021 | 0.8869 | 0.9326 | 0.8869 | 0.9238 | 9,643 | +0.03(+3.33%) |
Dec 01, 2021 | 0.9485 | 0.9485 | 0.8866 | 0.8940 | 27,510 | -0.03(-2.83%) |
Nov 30, 2021 | 0.9000 | 0.9410 | 0.8600 | 0.9200 | 55,770 | +0.01(+0.66%) |
Nov 29, 2021 | 0.9000 | 0.9450 | 0.9000 | 0.9140 | 26,189 | -0.01(-0.65%) |
Nov 26, 2021 | 0.9672 | 0.9672 | 0.9200 | 0.9200 | 17,106 | -0.02(-2.48%) |
Nov 24, 2021 | 0.9820 | 0.9820 | 0.9410 | 0.9434 | 23,795 | +0.00(+0.32%) |
Nov 23, 2021 | 0.9552 | 0.9600 | 0.9202 | 0.9404 | 50,411 | +0.01(+0.56%) |
Nov 22, 2021 | 0.9638 | 1.000 | 0.9341 | 0.9352 | 93,854 | -0.05(-4.93%) |
Nov 19, 2021 | 1.011 | 1.020 | 0.9837 | 0.9837 | 12,897 | -0.02(-1.78%) |
Nov 18, 2021 | 0.9740 | 1.023 | 0.9740 | 1.002 | 26,293 | +0.01(+1.50%) |
Nov 17, 2021 | 1.018 | 1.020 | 0.9867 | 0.9867 | 28,529 | -0.01(-0.71%) |
Nov 16, 2021 | 1.006 | 1.030 | 0.9740 | 0.9938 | 41,864 | -0.02(-1.60%) |
Nov 15, 2021 | 1.055 | 1.080 | 1.000 | 1.010 | 57,539 | +0.02(+2.02%) |
Nov 12, 2021 | 1.050 | 1.050 | 0.9726 | 0.9900 | 37,620 | -0.00(-0.22%) |
Nov 11, 2021 | 0.9578 | 0.9922 | 0.9578 | 0.9922 | 65,720 | -0.03(-2.73%) |
Nov 09, 2021 | 1.026 | 1.040 | 1.010 | 1.020 | 32,207 | +0.01(+0.99%) |
Nov 08, 2021 | 0.9684 | 1.020 | 0.9516 | 1.010 | 130,328 | +0.04(+4.46%) |
Nov 05, 2021 | 0.9751 | 0.9751 | 0.9447 | 0.9669 | 28,980 | -0.00(-0.34%) |
Nov 04, 2021 | 0.9600 | 0.9702 | 0.9450 | 0.9702 | 53,457 | +0.02(+1.63%) |
Nov 03, 2021 | 0.9700 | 0.9812 | 0.9429 | 0.9546 | 157,730 | -0.02(-1.62%) |
Nov 02, 2021 | 0.9890 | 1.000 | 0.9637 | 0.9703 | 122,565 | -0.03(-2.97%) |
Nov 01, 2021 | 1.050 | 1.024 | 0.9500 | 1.000 | 105,007 | -0.02(-2.30%) |
Oct 29, 2021 | 1.011 | 1.030 | 1.000 | 1.024 | 18,146 | +0.01(+1.34%) |
Oct 28, 2021 | 1.020 | 1.040 | 1.000 | 1.010 | 46,442 | +0.00(+0.00%) |
Oct 27, 2021 | 1.033 | 1.047 | 1.010 | 1.010 | 12,094 | -0.03(-2.88%) |
Oct 26, 2021 | 1.042 | 1.040 | 15,318 | +0.00(+0.00%) | ||
Oct 25, 2021 | 1.060 | 1.060 | 1.040 | 1.040 | 36,116 | +0.01(+0.92%) |
Oct 22, 2021 | 1.044 | 1.060 | 1.010 | 1.030 | 29,690 | +0.02(+2.03%) |
Oct 21, 2021 | 1.000 | 1.055 | 1.000 | 1.010 | 65,442 | -0.02(-1.94%) |
Oct 20, 2021 | 1.050 | 1.060 | 1.020 | 1.030 | 16,832 | -0.02(-2.09%) |
Oct 19, 2021 | 1.050 | 1.070 | 1.040 | 1.052 | 8,586 | +0.01(+1.03%) |
Oct 18, 2021 | 1.080 | 1.080 | 1.030 | 1.041 | 39,067 | -0.01(-0.83%) |
Oct 15, 2021 | 0.9666 | 1.070 | 0.9666 | 1.050 | 62,487 | +0.10(+10.43%) |
Oct 14, 2021 | 0.9892 | 0.9892 | 0.9508 | 0.9508 | 7,624 | -0.01(-1.13%) |
Oct 13, 2021 | 0.9212 | 0.9699 | 0.9143 | 0.9617 | 35,259 | +0.03(+3.11%) |
Oct 12, 2021 | 0.9481 | 0.9481 | 0.9230 | 0.9327 | 14,873 | +0.01(+1.16%) |
Oct 11, 2021 | 0.8605 | 0.9600 | 0.8605 | 0.9220 | 13,385 | -0.03(-2.95%) |
Oct 08, 2021 | 0.9607 | 0.9745 | 0.9470 | 0.9500 | 20,414 | -0.00(-0.21%) |
Oct 07, 2021 | 0.9684 | 0.9891 | 0.9376 | 0.9520 | 28,243 | -0.01(-0.90%) |
Oct 06, 2021 | 0.9710 | 0.9746 | 0.9300 | 0.9606 | 11,784 | -0.01(-1.35%) |
Oct 05, 2021 | 0.9800 | 0.9800 | 0.9394 | 0.9737 | 18,676 | +0.01(+1.43%) |
Oct 04, 2021 | 0.9656 | 0.9743 | 0.8877 | 0.9600 | 125,381 | -0.01(-1.03%) |