Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.330 | 1.340 | 1.230 | 1.270 | 12,085,240 | -0.08(-5.93%) |
Dec 30, 2021 | 1.330 | 1.380 | 1.295 | 1.350 | 10,698,817 | +0.06(+4.65%) |
Dec 29, 2021 | 1.360 | 1.360 | 1.270 | 1.290 | 2,439,555 | -0.04(-3.01%) |
Dec 28, 2021 | 1.400 | 1.430 | 1.330 | 1.330 | 1,919,847 | -0.07(-5.00%) |
Dec 27, 2021 | 1.520 | 1.520 | 1.390 | 1.400 | 2,435,372 | -0.12(-7.89%) |
Dec 23, 2021 | 1.470 | 1.530 | 1.470 | 1.520 | 1,508,079 | +0.03(+2.01%) |
Dec 22, 2021 | 1.460 | 1.525 | 1.430 | 1.490 | 2,466,297 | -0.01(-0.67%) |
Dec 21, 2021 | 1.520 | 1.540 | 1.470 | 1.500 | 2,095,901 | -0.02(-1.32%) |
Dec 20, 2021 | 1.500 | 1.590 | 1.450 | 1.520 | 3,979,026 | +0.00(+0.00%) |
Dec 17, 2021 | 1.490 | 1.600 | 1.470 | 1.520 | 36,550,640 | +0.02(+1.33%) |
Dec 16, 2021 | 1.470 | 1.540 | 1.440 | 1.500 | 4,211,207 | +0.00(+0.00%) |
Dec 15, 2021 | 1.390 | 1.510 | 1.330 | 1.500 | 7,419,161 | +0.10(+7.14%) |
Dec 14, 2021 | 1.410 | 1.440 | 1.360 | 1.400 | 5,966,151 | -0.05(-3.45%) |
Dec 13, 2021 | 1.420 | 1.460 | 1.310 | 1.450 | 5,507,728 | +0.03(+2.11%) |
Dec 10, 2021 | 1.540 | 1.550 | 1.410 | 1.420 | 3,793,215 | -0.12(-7.79%) |
Dec 09, 2021 | 1.520 | 1.640 | 1.520 | 1.540 | 5,641,427 | -0.01(-0.65%) |
Dec 08, 2021 | 1.530 | 1.570 | 1.490 | 1.550 | 3,863,839 | +0.02(+1.31%) |
Dec 07, 2021 | 1.440 | 1.580 | 1.430 | 1.530 | 4,673,305 | +0.15(+10.87%) |
Dec 06, 2021 | 1.430 | 1.430 | 1.300 | 1.380 | 4,015,021 | +0.01(+0.73%) |
Dec 03, 2021 | 1.580 | 1.580 | 1.350 | 1.370 | 3,553,024 | -0.21(-13.29%) |
Dec 02, 2021 | 1.690 | 1.688 | 1.510 | 1.580 | 5,366,345 | -0.10(-5.95%) |
Dec 01, 2021 | 1.600 | 1.810 | 1.493 | 1.680 | 12,722,508 | +0.10(+6.33%) |
Nov 30, 2021 | 1.580 | 1.630 | 1.570 | 1.580 | 9,854,438 | +0.00(+0.00%) |
Nov 29, 2021 | 1.730 | 1.736 | 1.535 | 1.580 | 7,588,193 | -0.11(-6.51%) |
Nov 26, 2021 | 1.740 | 1.800 | 1.670 | 1.690 | 4,123,728 | -0.08(-4.52%) |
Nov 24, 2021 | 1.760 | 1.800 | 1.690 | 1.770 | 24,626,226 | +0.01(+0.57%) |
Nov 23, 2021 | 1.730 | 1.780 | 1.670 | 1.760 | 4,047,671 | +0.04(+2.32%) |
Nov 22, 2021 | 1.790 | 1.795 | 1.690 | 1.720 | 2,278,050 | -0.06(-3.37%) |
Nov 19, 2021 | 1.806 | 1.806 | 1.760 | 1.780 | 1,856,692 | -0.02(-1.11%) |
Nov 18, 2021 | 1.940 | 1.950 | 1.790 | 1.800 | 2,957,276 | -0.12(-6.25%) |
Nov 17, 2021 | 1.990 | 2.010 | 1.910 | 1.920 | 1,765,163 | -0.08(-4.00%) |
Nov 16, 2021 | 2.020 | 2.020 | 1.960 | 2.000 | 2,094,605 | +0.00(+0.00%) |
Nov 15, 2021 | 2.090 | 2.097 | 1.990 | 2.000 | 1,531,865 | -0.05(-2.44%) |
Nov 12, 2021 | 2.090 | 2.110 | 2.020 | 2.050 | 1,608,438 | +0.00(+0.00%) |
Nov 11, 2021 | 2.110 | 2.110 | 2.010 | 2.050 | 2,131,433 | +0.01(+0.49%) |
Nov 10, 2021 | 2.120 | 2.040 | 1,828,540 | -0.07(-3.32%) | ||
Nov 09, 2021 | 2.180 | 2.219 | 2.070 | 2.110 | 2,601,964 | -0.07(-3.21%) |
Nov 08, 2021 | 2.200 | 2.230 | 2.150 | 2.180 | 1,608,889 | -0.03(-1.36%) |
Nov 05, 2021 | 2.400 | 2.420 | 2.180 | 2.210 | 3,046,338 | -0.21(-8.68%) |
Nov 04, 2021 | 2.200 | 2.450 | 2.180 | 2.420 | 5,768,541 | +0.20(+9.01%) |
Nov 03, 2021 | 2.030 | 2.220 | 2.003 | 2.220 | 2,732,704 | +0.16(+7.77%) |
Nov 02, 2021 | 1.960 | 2.085 | 1.880 | 2.060 | 2,680,018 | +0.13(+6.74%) |
Nov 01, 2021 | 1.840 | 1.960 | 1.830 | 1.930 | 2,537,350 | +0.10(+5.46%) |
Oct 29, 2021 | 1.910 | 1.925 | 1.820 | 1.830 | 2,215,429 | -0.11(-5.67%) |
Oct 28, 2021 | 1.810 | 1.940 | 1.800 | 1.940 | 2,400,829 | +0.14(+7.78%) |
Oct 27, 2021 | 1.890 | 1.890 | 1.790 | 1.800 | 2,648,725 | -0.09(-4.76%) |
Oct 26, 2021 | 1.950 | 1.880 | 1.890 | 1,595,428 | -0.07(-3.57%) | |
Oct 25, 2021 | 1.970 | 1.990 | 1.920 | 1.960 | 1,635,890 | -0.03(-1.51%) |
Oct 22, 2021 | 1.960 | 2.000 | 1.920 | 1.990 | 1,764,495 | +0.00(+0.00%) |
Oct 21, 2021 | 1.990 | 2.010 | 1.920 | 1.990 | 1,714,071 | +0.03(+1.53%) |
Oct 20, 2021 | 2.030 | 2.057 | 1.950 | 1.960 | 2,066,227 | -0.09(-4.39%) |
Oct 19, 2021 | 2.010 | 2.060 | 2.010 | 2.050 | 1,528,857 | +0.05(+2.50%) |
Oct 18, 2021 | 1.990 | 2.030 | 1.950 | 2.000 | 2,768,460 | +0.04(+2.04%) |
Oct 15, 2021 | 2.030 | 2.060 | 1.950 | 1.960 | 1,733,663 | -0.06(-2.97%) |
Oct 14, 2021 | 1.970 | 2.030 | 1.950 | 2.020 | 1,329,529 | +0.05(+2.54%) |
Oct 13, 2021 | 1.950 | 2.000 | 1.925 | 1.970 | 1,041,140 | +0.03(+1.55%) |
Oct 12, 2021 | 1.980 | 2.010 | 1.925 | 1.940 | 1,409,986 | -0.05(-2.51%) |
Oct 11, 2021 | 1.970 | 1.990 | 1.920 | 1.990 | 818,746 | +0.01(+0.51%) |
Oct 08, 2021 | 2.000 | 2.000 | 1.950 | 1.980 | 1,152,592 | -0.02(-1.00%) |
Oct 07, 2021 | 1.970 | 2.040 | 1.930 | 2.000 | 1,710,072 | +0.05(+2.56%) |
Oct 06, 2021 | 2.000 | 2.020 | 1.920 | 1.950 | 1,821,944 | -0.06(-2.99%) |
Oct 05, 2021 | 2.080 | 2.110 | 2.000 | 2.010 | 1,728,493 | -0.05(-2.43%) |
Oct 04, 2021 | 2.200 | 2.200 | 2.060 | 2.060 | 1,835,111 | -0.14(-6.36%) |