Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.9238 | 0.9838 | 0.9214 | 0.9218 | 1,280,045 | -0.01(-1.20%) |
Dec 30, 2021 | 0.9000 | 0.9436 | 0.9000 | 0.9330 | 568,153 | +0.04(+4.48%) |
Dec 29, 2021 | 0.9300 | 0.9849 | 0.8700 | 0.8930 | 1,649,415 | -0.04(-4.71%) |
Dec 28, 2021 | 0.9619 | 0.9900 | 0.9310 | 0.9371 | 740,734 | -0.03(-2.87%) |
Dec 27, 2021 | 1.000 | 1.030 | 0.9566 | 0.9648 | 747,987 | -0.04(-3.52%) |
Dec 23, 2021 | 0.9782 | 1.040 | 0.9756 | 1.000 | 1,155,429 | +0.03(+2.79%) |
Dec 22, 2021 | 0.9702 | 1.010 | 0.9546 | 0.9729 | 550,061 | -0.01(-0.93%) |
Dec 21, 2021 | 0.9600 | 1.030 | 0.9450 | 0.9820 | 1,306,530 | +0.04(+3.70%) |
Dec 20, 2021 | 0.9700 | 0.9930 | 0.9346 | 0.9470 | 1,176,474 | -0.05(-4.69%) |
Dec 17, 2021 | 1.000 | 1.079 | 0.9600 | 0.9936 | 2,167,048 | -0.02(-1.62%) |
Dec 16, 2021 | 1.040 | 1.060 | 0.9870 | 1.010 | 1,085,439 | -0.03(-2.88%) |
Dec 15, 2021 | 1.030 | 1.060 | 0.9812 | 1.040 | 1,427,496 | +0.00(+0.00%) |
Dec 14, 2021 | 1.120 | 1.130 | 1.020 | 1.040 | 3,587,441 | -0.09(-7.96%) |
Dec 13, 2021 | 1.220 | 1.220 | 1.130 | 1.130 | 1,047,562 | -0.09(-7.38%) |
Dec 10, 2021 | 1.250 | 1.270 | 1.210 | 1.220 | 569,613 | -0.03(-2.40%) |
Dec 09, 2021 | 1.330 | 1.340 | 1.240 | 1.250 | 668,719 | -0.07(-5.30%) |
Dec 08, 2021 | 1.300 | 1.340 | 1.280 | 1.320 | 647,676 | -0.01(-0.75%) |
Dec 07, 2021 | 1.280 | 1.370 | 1.270 | 1.330 | 1,046,364 | +0.08(+6.40%) |
Dec 06, 2021 | 1.280 | 1.280 | 1.150 | 1.250 | 969,744 | -0.04(-3.10%) |
Dec 03, 2021 | 1.360 | 1.370 | 1.250 | 1.290 | 594,390 | -0.08(-5.84%) |
Dec 02, 2021 | 1.350 | 1.390 | 1.300 | 1.370 | 530,533 | +0.00(+0.00%) |
Dec 01, 2021 | 1.450 | 1.510 | 1.340 | 1.370 | 720,427 | -0.07(-4.86%) |
Nov 30, 2021 | 1.470 | 1.480 | 1.360 | 1.440 | 755,877 | -0.03(-2.04%) |
Nov 29, 2021 | 1.510 | 1.550 | 1.460 | 1.470 | 467,853 | -0.04(-2.65%) |
Nov 26, 2021 | 1.460 | 1.520 | 1.460 | 1.510 | 667,216 | -0.05(-3.21%) |
Nov 24, 2021 | 1.540 | 1.610 | 1.470 | 1.560 | 463,413 | +0.02(+1.30%) |
Nov 23, 2021 | 1.480 | 1.550 | 1.470 | 1.540 | 572,825 | +0.03(+1.99%) |
Nov 22, 2021 | 1.650 | 1.650 | 1.466 | 1.510 | 1,695,430 | -0.16(-9.58%) |
Nov 19, 2021 | 1.700 | 1.740 | 1.625 | 1.670 | 1,280,474 | -0.02(-1.18%) |
Nov 18, 2021 | 1.830 | 1.689 | 1.650 | 1.690 | 1,761,199 | -0.12(-6.63%) |
Nov 17, 2021 | 1.910 | 1.920 | 1.790 | 1.810 | 1,468,512 | -0.13(-6.70%) |
Nov 16, 2021 | 1.990 | 2.010 | 1.870 | 1.940 | 2,489,034 | -0.06(-3.00%) |
Nov 15, 2021 | 2.200 | 2.210 | 1.960 | 2.000 | 5,549,130 | -0.15(-6.98%) |
Nov 12, 2021 | 1.940 | 2.220 | 1.900 | 2.150 | 4,688,308 | +0.24(+12.57%) |
Nov 11, 2021 | 1.900 | 1.940 | 1.840 | 1.910 | 964,203 | -0.03(-1.55%) |
Nov 10, 2021 | 2.000 | 1.940 | 1,358,094 | -0.06(-3.00%) | ||
Nov 09, 2021 | 2.040 | 2.060 | 1.920 | 2.000 | 1,343,837 | -0.03(-1.48%) |
Nov 08, 2021 | 2.060 | 2.155 | 1.990 | 2.030 | 1,810,267 | -0.01(-0.49%) |
Nov 05, 2021 | 2.090 | 2.110 | 1.975 | 2.040 | 1,389,119 | -0.08(-3.77%) |
Nov 04, 2021 | 2.210 | 2.210 | 2.070 | 2.120 | 1,694,392 | -0.10(-4.50%) |
Nov 03, 2021 | 2.220 | 2.240 | 2.150 | 2.220 | 1,481,628 | +0.01(+0.45%) |
Nov 02, 2021 | 2.270 | 2.270 | 2.140 | 2.210 | 1,410,126 | -0.04(-1.78%) |
Nov 01, 2021 | 2.280 | 2.410 | 2.170 | 2.250 | 2,097,179 | -0.02(-0.88%) |
Oct 29, 2021 | 2.250 | 2.290 | 2.180 | 2.270 | 1,605,783 | -0.01(-0.44%) |
Oct 28, 2021 | 2.100 | 2.400 | 2.090 | 2.280 | 4,560,968 | +0.15(+7.04%) |
Oct 27, 2021 | 2.350 | 2.330 | 2.080 | 2.130 | 5,115,213 | -0.15(-6.58%) |
Oct 26, 2021 | 2.150 | 2.280 | 6,748,469 | -0.12(-5.00%) | ||
Oct 25, 2021 | 3.040 | 2.400 | 45,173,000 | +0.53(+28.34%) | ||
Oct 22, 2021 | 1.950 | 1.960 | 1.790 | 1.870 | 8,194,224 | -0.12(-6.03%) |
Oct 21, 2021 | 1.990 | 2.030 | 1.960 | 1.990 | 1,044,815 | -0.01(-0.50%) |
Oct 20, 2021 | 2.000 | 2.070 | 1.960 | 2.000 | 1,327,922 | +0.00(+0.00%) |
Oct 19, 2021 | 2.000 | 2.085 | 1.950 | 2.000 | 1,874,936 | -0.01(-0.50%) |
Oct 18, 2021 | 1.990 | 2.040 | 1.950 | 2.010 | 1,152,210 | +0.02(+1.01%) |
Oct 15, 2021 | 2.040 | 2.040 | 1.960 | 1.990 | 2,249,281 | -0.04(-1.97%) |
Oct 14, 2021 | 2.080 | 2.080 | 2.020 | 2.030 | 2,575,253 | -0.05(-2.40%) |
Oct 13, 2021 | 2.040 | 2.160 | 2.000 | 2.080 | 4,092,455 | +0.05(+2.46%) |
Oct 12, 2021 | 2.010 | 2.080 | 1.990 | 2.030 | 1,613,481 | +0.01(+0.50%) |
Oct 11, 2021 | 2.040 | 2.100 | 1.930 | 2.020 | 3,550,944 | -0.05(-2.42%) |
Oct 08, 2021 | 2.120 | 2.130 | 2.020 | 2.070 | 2,710,132 | -0.05(-2.36%) |
Oct 07, 2021 | 2.140 | 2.238 | 2.110 | 2.120 | 3,112,087 | +0.03(+1.44%) |
Oct 06, 2021 | 2.130 | 2.210 | 2.050 | 2.090 | 5,766,510 | -0.12(-5.43%) |
Oct 05, 2021 | 2.410 | 2.410 | 2.200 | 2.210 | 4,299,424 | -0.17(-7.14%) |
Oct 04, 2021 | 2.550 | 2.550 | 2.340 | 2.380 | 1,557,989 | -0.16(-6.30%) |