Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.6344 | 0.7450 | 0.6344 | 0.6742 | 5,543,857 | +0.03(+5.29%) |
Dec 30, 2021 | 0.6200 | 0.6797 | 0.6200 | 0.6403 | 3,557,171 | +0.01(+2.20%) |
Dec 29, 2021 | 0.6300 | 0.6750 | 0.6051 | 0.6265 | 5,624,869 | -0.02(-3.69%) |
Dec 28, 2021 | 0.6551 | 0.6630 | 0.6040 | 0.6505 | 4,621,772 | -0.07(-9.12%) |
Dec 27, 2021 | 0.8361 | 0.8397 | 0.6341 | 0.7158 | 20,096,354 | -0.11(-13.83%) |
Dec 23, 2021 | 0.9103 | 0.9152 | 0.8200 | 0.8307 | 8,214,985 | -0.08(-8.72%) |
Dec 22, 2021 | 0.9744 | 1.010 | 0.9056 | 0.9101 | 5,820,333 | -0.09(-9.15%) |
Dec 21, 2021 | 1.010 | 1.060 | 0.9300 | 1.002 | 6,714,076 | -0.04(-3.67%) |
Dec 20, 2021 | 1.360 | 1.360 | 0.9290 | 1.040 | 33,641,300 | -0.32(-23.53%) |
Dec 17, 2021 | 1.610 | 1.730 | 1.250 | 1.360 | 12,997,396 | -0.29(-17.58%) |
Dec 16, 2021 | 1.430 | 1.725 | 1.410 | 1.650 | 10,612,390 | +0.19(+13.01%) |
Dec 15, 2021 | 1.230 | 1.500 | 1.190 | 1.460 | 9,397,271 | +0.23(+18.70%) |
Dec 14, 2021 | 1.330 | 1.400 | 1.210 | 1.230 | 2,120,315 | -0.12(-8.89%) |
Dec 13, 2021 | 1.380 | 1.428 | 1.320 | 1.350 | 435,278 | -0.05(-3.57%) |
Dec 10, 2021 | 1.300 | 1.430 | 1.300 | 1.400 | 1,902,894 | +0.11(+8.53%) |
Dec 09, 2021 | 1.340 | 1.380 | 1.285 | 1.290 | 639,369 | -0.08(-5.84%) |
Dec 08, 2021 | 1.360 | 1.410 | 1.350 | 1.370 | 1,200,017 | +0.00(+0.00%) |
Dec 07, 2021 | 1.350 | 1.390 | 1.340 | 1.370 | 967,764 | +0.02(+1.48%) |
Dec 06, 2021 | 1.230 | 1.440 | 1.220 | 1.350 | 1,970,262 | +0.09(+7.14%) |
Dec 03, 2021 | 1.290 | 1.325 | 1.250 | 1.260 | 914,184 | -0.03(-2.33%) |
Dec 02, 2021 | 1.170 | 1.310 | 1.170 | 1.290 | 898,556 | +0.12(+10.26%) |
Dec 01, 2021 | 1.320 | 1.340 | 1.140 | 1.170 | 655,126 | -0.15(-11.36%) |
Nov 30, 2021 | 1.270 | 1.360 | 1.260 | 1.320 | 1,321,188 | +0.04(+3.13%) |
Nov 29, 2021 | 1.310 | 1.350 | 1.250 | 1.280 | 1,962,499 | -0.03(-2.29%) |
Nov 26, 2021 | 1.290 | 1.370 | 1.290 | 1.310 | 389,928 | -0.04(-2.96%) |
Nov 24, 2021 | 1.400 | 1.420 | 1.300 | 1.350 | 1,346,248 | -0.00(-0.37%) |
Nov 23, 2021 | 1.200 | 1.450 | 1.160 | 1.355 | 3,065,408 | +0.17(+13.87%) |
Nov 22, 2021 | 1.270 | 1.280 | 1.160 | 1.190 | 898,050 | -0.08(-6.30%) |
Nov 19, 2021 | 1.210 | 1.470 | 1.190 | 1.270 | 3,642,828 | +0.03(+2.42%) |
Nov 18, 2021 | 1.160 | 1.250 | 1.225 | 1.240 | 6,966,499 | +0.10(+8.77%) |
Nov 17, 2021 | 1.190 | 1.220 | 1.120 | 1.140 | 924,915 | -0.07(-5.79%) |
Nov 16, 2021 | 1.230 | 1.240 | 1.180 | 1.210 | 648,256 | -0.05(-3.97%) |
Nov 15, 2021 | 1.270 | 1.300 | 1.210 | 1.260 | 671,641 | +0.01(+0.80%) |
Nov 12, 2021 | 1.270 | 1.270 | 1.230 | 1.250 | 591,344 | +0.00(+0.00%) |
Nov 11, 2021 | 1.200 | 1.250 | 1.161 | 1.250 | 1,707,208 | -0.02(-1.57%) |
Nov 10, 2021 | 1.270 | 1.270 | 944,211 | -0.01(-0.78%) | ||
Nov 09, 2021 | 1.310 | 1.310 | 1.240 | 1.280 | 958,345 | -0.04(-3.03%) |
Nov 08, 2021 | 1.310 | 1.338 | 1.290 | 1.320 | 697,255 | +0.01(+0.76%) |
Nov 05, 2021 | 1.310 | 1.330 | 1.260 | 1.310 | 1,843,635 | -0.03(-2.24%) |
Nov 04, 2021 | 1.390 | 1.400 | 1.320 | 1.340 | 1,527,717 | -0.04(-2.90%) |
Nov 03, 2021 | 1.380 | 1.400 | 1.370 | 1.380 | 1,226,942 | +0.02(+1.47%) |
Nov 02, 2021 | 1.420 | 1.484 | 1.330 | 1.360 | 6,076,260 | -0.06(-4.23%) |
Nov 01, 2021 | 1.430 | 1.460 | 1.430 | 1.420 | 1,333,952 | +0.00(+0.00%) |
Oct 29, 2021 | 1.460 | 1.490 | 1.410 | 1.420 | 3,256,007 | -0.09(-5.96%) |
Oct 28, 2021 | 1.460 | 1.660 | 1.430 | 1.510 | 11,730,802 | +0.08(+5.59%) |
Oct 27, 2021 | 1.450 | 1.480 | 1.410 | 1.430 | 3,746,803 | -0.04(-2.72%) |
Oct 26, 2021 | 1.470 | 1.500 | 1.470 | 2,441,373 | +0.03(+2.08%) | |
Oct 25, 2021 | 1.570 | 1.600 | 1.410 | 1.440 | 5,649,321 | -0.19(-11.66%) |
Oct 22, 2021 | 1.750 | 1.840 | 1.610 | 1.630 | 11,460,234 | -2.20(-57.44%) |
Oct 21, 2021 | 3.750 | 3.870 | 3.700 | 3.830 | 3,270,502 | +0.12(+3.23%) |
Oct 20, 2021 | 3.540 | 3.800 | 3.530 | 3.710 | 183,843 | +0.17(+4.80%) |
Oct 19, 2021 | 3.470 | 3.565 | 3.400 | 3.540 | 132,535 | +0.06(+1.72%) |
Oct 18, 2021 | 3.500 | 3.580 | 3.409 | 3.480 | 155,059 | -0.01(-0.29%) |
Oct 15, 2021 | 3.550 | 3.590 | 3.460 | 3.490 | 137,528 | -0.05(-1.41%) |
Oct 14, 2021 | 3.560 | 3.630 | 3.500 | 3.540 | 212,033 | -0.02(-0.56%) |
Oct 13, 2021 | 3.610 | 3.660 | 3.470 | 3.560 | 330,580 | -0.03(-0.84%) |
Oct 12, 2021 | 3.480 | 3.630 | 3.450 | 3.590 | 208,620 | +0.07(+1.99%) |
Oct 11, 2021 | 3.630 | 3.670 | 3.430 | 3.520 | 187,279 | -0.08(-2.22%) |
Oct 08, 2021 | 3.620 | 3.700 | 3.590 | 3.600 | 118,207 | -0.03(-0.83%) |
Oct 07, 2021 | 3.600 | 3.600 | 3.520 | 3.630 | 155,408 | +0.05(+1.40%) |
Oct 06, 2021 | 3.530 | 3.606 | 3.410 | 3.580 | 157,818 | +0.03(+0.85%) |
Oct 05, 2021 | 3.500 | 3.664 | 3.110 | 3.550 | 534,239 | +0.06(+1.72%) |
Oct 04, 2021 | 3.460 | 3.590 | 3.390 | 3.490 | 139,125 | +0.04(+1.16%) |