Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.110 | 1.111 | 1.055 | 1.055 | 42,825 | -0.08(-7.45%) |
Dec 30, 2021 | 1.050 | 1.140 | 1.050 | 1.140 | 187,068 | +0.09(+8.56%) |
Dec 29, 2021 | 1.060 | 1.079 | 1.030 | 1.050 | 64,980 | -0.03(-2.78%) |
Dec 28, 2021 | 1.170 | 1.170 | 1.030 | 1.080 | 106,392 | -0.11(-9.24%) |
Dec 27, 2021 | 1.160 | 1.190 | 1.160 | 1.190 | 21,017 | +0.01(+0.80%) |
Dec 23, 2021 | 1.140 | 1.190 | 1.140 | 1.181 | 22,998 | +0.02(+1.64%) |
Dec 22, 2021 | 1.220 | 1.220 | 1.123 | 1.162 | 8,599 | -0.02(-1.56%) |
Dec 21, 2021 | 1.200 | 1.200 | 1.150 | 1.180 | 19,903 | -0.01(-0.84%) |
Dec 20, 2021 | 1.170 | 1.200 | 1.170 | 1.190 | 14,454 | -0.02(-1.65%) |
Dec 17, 2021 | 1.200 | 1.250 | 1.140 | 1.210 | 14,731 | -0.02(-1.63%) |
Dec 16, 2021 | 1.240 | 1.287 | 1.230 | 1.230 | 32,523 | -0.02(-1.44%) |
Dec 15, 2021 | 1.200 | 1.290 | 1.130 | 1.248 | 25,766 | +0.04(+3.14%) |
Dec 14, 2021 | 1.210 | 1.240 | 1.200 | 1.210 | 28,396 | -0.03(-2.42%) |
Dec 13, 2021 | 1.280 | 1.280 | 1.230 | 1.240 | 49,239 | -0.08(-6.06%) |
Dec 10, 2021 | 1.350 | 1.350 | 1.290 | 1.320 | 59,420 | -0.03(-2.22%) |
Dec 09, 2021 | 1.310 | 1.380 | 1.180 | 1.350 | 142,392 | +0.06(+4.65%) |
Dec 08, 2021 | 1.310 | 1.380 | 1.260 | 1.290 | 88,502 | +0.04(+3.20%) |
Dec 07, 2021 | 1.190 | 1.297 | 1.190 | 1.250 | 104,361 | +0.07(+5.93%) |
Dec 06, 2021 | 1.110 | 1.250 | 1.110 | 1.180 | 58,396 | +0.09(+8.26%) |
Dec 03, 2021 | 1.260 | 1.290 | 1.090 | 1.090 | 453,275 | -0.22(-16.79%) |
Dec 02, 2021 | 1.360 | 1.363 | 1.250 | 1.310 | 606,763 | -0.04(-2.96%) |
Dec 01, 2021 | 1.390 | 1.489 | 1.350 | 1.350 | 161,121 | -0.02(-1.46%) |
Nov 30, 2021 | 1.400 | 1.480 | 1.364 | 1.370 | 61,174 | -0.04(-2.84%) |
Nov 29, 2021 | 1.460 | 1.470 | 1.410 | 1.410 | 19,778 | -0.02(-1.40%) |
Nov 26, 2021 | 1.430 | 1.520 | 1.400 | 1.430 | 183,716 | -0.04(-2.72%) |
Nov 24, 2021 | 1.530 | 1.580 | 1.460 | 1.470 | 154,829 | -0.09(-5.77%) |
Nov 23, 2021 | 1.490 | 1.580 | 1.410 | 1.560 | 196,810 | +0.05(+3.31%) |
Nov 22, 2021 | 1.580 | 1.580 | 1.490 | 1.510 | 89,173 | -0.02(-1.31%) |
Nov 19, 2021 | 1.540 | 1.582 | 1.524 | 1.530 | 45,521 | -0.07(-4.38%) |
Nov 18, 2021 | 1.640 | 1.560 | 1.520 | 1.600 | 81,719 | -0.04(-2.44%) |
Nov 17, 2021 | 1.700 | 1.700 | 1.620 | 1.640 | 33,043 | -0.04(-2.38%) |
Nov 16, 2021 | 1.720 | 1.720 | 1.640 | 1.680 | 24,586 | -0.01(-0.59%) |
Nov 15, 2021 | 1.690 | 1.740 | 1.690 | 1.690 | 72,393 | +0.03(+1.81%) |
Nov 12, 2021 | 1.610 | 1.680 | 1.610 | 1.660 | 35,810 | +0.03(+1.84%) |
Nov 11, 2021 | 1.640 | 1.650 | 1.610 | 1.630 | 20,758 | +0.01(+0.62%) |
Nov 10, 2021 | 1.650 | 1.620 | 82,770 | -0.02(-1.52%) | ||
Nov 09, 2021 | 1.660 | 1.685 | 1.620 | 1.645 | 46,752 | -0.03(-2.08%) |
Nov 08, 2021 | 1.650 | 1.750 | 1.650 | 1.680 | 73,122 | +0.06(+3.70%) |
Nov 05, 2021 | 1.680 | 1.680 | 1.590 | 1.620 | 141,302 | -0.07(-4.14%) |
Nov 04, 2021 | 1.730 | 1.750 | 1.680 | 1.690 | 31,143 | -0.01(-0.59%) |
Nov 03, 2021 | 1.660 | 1.740 | 1.630 | 1.700 | 85,966 | +0.04(+2.41%) |
Nov 02, 2021 | 1.650 | 1.661 | 1.620 | 1.660 | 136,360 | -0.01(-0.60%) |
Nov 01, 2021 | 1.640 | 1.710 | 1.660 | 1.670 | 71,237 | +0.01(+0.60%) |
Oct 29, 2021 | 1.700 | 1.700 | 1.620 | 1.660 | 35,406 | -0.06(-3.49%) |
Oct 28, 2021 | 1.640 | 1.758 | 1.630 | 1.720 | 72,278 | +0.05(+2.99%) |
Oct 27, 2021 | 1.630 | 1.710 | 1.610 | 1.670 | 146,712 | +0.00(+0.00%) |
Oct 26, 2021 | 1.840 | 1.670 | 61,744 | -0.14(-7.73%) | ||
Oct 25, 2021 | 1.710 | 1.860 | 1.670 | 1.810 | 218,744 | +0.10(+5.85%) |
Oct 22, 2021 | 1.660 | 1.729 | 1.610 | 1.710 | 140,432 | +0.03(+1.79%) |
Oct 21, 2021 | 1.650 | 1.700 | 1.630 | 1.680 | 176,166 | +0.02(+1.20%) |
Oct 20, 2021 | 1.670 | 1.740 | 1.610 | 1.660 | 279,936 | -0.05(-2.92%) |
Oct 19, 2021 | 1.620 | 1.710 | 1.580 | 1.710 | 3,231,103 | +0.19(+12.50%) |
Oct 18, 2021 | 1.510 | 1.570 | 1.500 | 1.520 | 78,629 | -0.01(-0.65%) |
Oct 15, 2021 | 1.530 | 1.580 | 1.500 | 1.530 | 103,115 | -0.00(-0.04%) |
Oct 14, 2021 | 1.530 | 1.600 | 1.530 | 1.531 | 57,025 | +0.00(+0.04%) |
Oct 13, 2021 | 1.520 | 1.600 | 1.506 | 1.530 | 131,067 | +0.00(+0.00%) |
Oct 12, 2021 | 1.580 | 1.583 | 1.510 | 1.530 | 50,904 | -0.05(-3.16%) |
Oct 11, 2021 | 1.580 | 1.600 | 1.530 | 1.580 | 76,503 | +0.03(+1.94%) |
Oct 08, 2021 | 1.570 | 1.660 | 1.550 | 1.550 | 102,684 | -0.02(-1.27%) |
Oct 07, 2021 | 1.590 | 1.698 | 1.570 | 1.570 | 82,914 | +0.04(+2.61%) |
Oct 06, 2021 | 1.530 | 1.540 | 1.510 | 1.530 | 19,349 | -0.04(-2.55%) |
Oct 05, 2021 | 1.540 | 1.580 | 1.540 | 1.570 | 18,492 | +0.03(+1.95%) |
Oct 04, 2021 | 1.590 | 1.610 | 1.520 | 1.540 | 33,091 | -0.05(-3.14%) |