Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 1.560 | 1.670 | 1.550 | 1.650 | 9,389,976 | +0.10(+6.45%) |
Oct 28, 2021 | 1.510 | 1.620 | 1.500 | 1.550 | 7,737,308 | +0.05(+3.33%) |
Oct 27, 2021 | 1.520 | 1.550 | 1.500 | 1.500 | 6,401,162 | -0.05(-3.23%) |
Oct 26, 2021 | 1.530 | 1.550 | 5,796,111 | +0.00(+0.00%) | ||
Oct 25, 2021 | 1.540 | 1.590 | 1.510 | 1.550 | 10,938,763 | -0.02(-1.27%) |
Oct 22, 2021 | 1.550 | 1.580 | 1.530 | 1.570 | 7,976,542 | -0.02(-1.26%) |
Oct 21, 2021 | 1.640 | 1.670 | 1.590 | 1.590 | 7,408,718 | -0.06(-3.64%) |
Oct 20, 2021 | 1.560 | 1.670 | 1.560 | 1.650 | 11,649,440 | +0.07(+4.43%) |
Oct 19, 2021 | 1.580 | 1.640 | 1.550 | 1.580 | 9,086,162 | +0.02(+1.28%) |
Oct 18, 2021 | 1.570 | 1.610 | 1.530 | 1.560 | 10,188,399 | +0.03(+1.96%) |
Oct 15, 2021 | 1.670 | 1.670 | 1.530 | 1.530 | 12,824,576 | -0.11(-6.71%) |
Oct 14, 2021 | 1.670 | 1.670 | 1.580 | 1.640 | 11,722,649 | +0.00(+0.00%) |
Oct 13, 2021 | 1.600 | 1.830 | 1.590 | 1.640 | 44,081,744 | +0.06(+3.80%) |
Oct 12, 2021 | 1.510 | 1.600 | 1.484 | 1.580 | 9,216,958 | +0.08(+5.33%) |
Oct 11, 2021 | 1.500 | 1.540 | 1.480 | 1.500 | 4,343,704 | +0.01(+0.67%) |
Oct 08, 2021 | 1.550 | 1.580 | 1.480 | 1.490 | 7,694,595 | -0.06(-3.87%) |
Oct 07, 2021 | 1.500 | 1.600 | 1.500 | 1.550 | 9,896,980 | +0.04(+2.65%) |
Oct 06, 2021 | 1.480 | 1.520 | 1.430 | 1.510 | 11,972,940 | +0.01(+0.67%) |
Oct 05, 2021 | 1.500 | 1.530 | 1.470 | 1.500 | 8,816,170 | +0.03(+2.04%) |
Oct 04, 2021 | 1.550 | 1.580 | 1.470 | 1.470 | 20,617,470 | -0.07(-4.55%) |
Oct 01, 2021 | 1.650 | 1.670 | 1.540 | 1.540 | 12,390,702 | -0.13(-7.78%) |
Sep 30, 2021 | 1.520 | 1.750 | 1.500 | 1.670 | 23,423,628 | +0.06(+3.73%) |
Sep 29, 2021 | 1.690 | 1.690 | 1.590 | 1.610 | 12,535,652 | -0.05(-3.01%) |
Sep 28, 2021 | 1.700 | 1.730 | 1.650 | 1.660 | 12,440,627 | -0.06(-3.49%) |
Sep 27, 2021 | 1.680 | 1.770 | 1.667 | 1.720 | 11,013,680 | +0.04(+2.38%) |
Sep 24, 2021 | 1.740 | 1.770 | 1.680 | 1.680 | 10,634,910 | -0.10(-5.62%) |
Sep 23, 2021 | 1.710 | 1.829 | 1.680 | 1.780 | 21,327,520 | +0.08(+4.71%) |
Sep 22, 2021 | 1.660 | 1.765 | 1.650 | 1.700 | 14,131,595 | +0.02(+1.19%) |
Sep 21, 2021 | 1.720 | 1.720 | 1.640 | 1.680 | 20,536,452 | -0.01(-0.59%) |
Sep 20, 2021 | 1.640 | 1.770 | 1.610 | 1.690 | 27,891,598 | -0.08(-4.52%) |
Sep 17, 2021 | 1.810 | 1.840 | 1.735 | 1.770 | 22,913,132 | -0.02(-1.12%) |
Sep 16, 2021 | 1.800 | 1.810 | 1.660 | 1.790 | 30,532,918 | -0.07(-3.76%) |
Sep 15, 2021 | 1.680 | 1.930 | 1.680 | 1.860 | 55,040,992 | +0.11(+6.29%) |
Sep 14, 2021 | 2.330 | 2.400 | 1.730 | 1.750 | 120,835,216 | -0.53(-23.25%) |
Sep 13, 2021 | 2.280 | 2.370 | 2.170 | 2.280 | 72,129,168 | -0.32(-12.31%) |
Sep 10, 2021 | 2.670 | 2.780 | 2.450 | 2.600 | 91,500,432 | +0.02(+0.78%) |
Sep 09, 2021 | 2.730 | 2.760 | 2.470 | 2.580 | 147,516,848 | -0.11(-4.09%) |
Sep 08, 2021 | 2.100 | 2.740 | 2.090 | 2.690 | 288,963,616 | +0.62(+29.95%) |
Sep 07, 2021 | 2.230 | 2.300 | 2.060 | 2.070 | 46,308,692 | -0.13(-5.91%) |
Sep 03, 2021 | 2.100 | 2.250 | 2.060 | 2.200 | 58,619,520 | +0.10(+4.76%) |
Sep 02, 2021 | 2.070 | 2.350 | 2.020 | 2.100 | 201,266,160 | +0.21(+11.11%) |
Sep 01, 2021 | 2.010 | 2.030 | 1.860 | 1.890 | 64,449,416 | -0.10(-5.03%) |
Aug 31, 2021 | 2.020 | 2.150 | 1.860 | 1.990 | 147,716,784 | -0.36(-15.32%) |
Aug 30, 2021 | 2.390 | 2.415 | 1.940 | 2.350 | 556,217,536 | +0.92(+64.34%) |
Aug 27, 2021 | 1.370 | 1.450 | 1.360 | 1.430 | 6,452,874 | +0.08(+5.93%) |
Aug 26, 2021 | 1.360 | 1.450 | 1.350 | 1.350 | 4,921,237 | -0.03(-2.17%) |
Aug 25, 2021 | 1.330 | 1.410 | 1.310 | 1.380 | 4,740,880 | +0.06(+4.55%) |
Aug 24, 2021 | 1.250 | 1.330 | 1.250 | 1.320 | 6,754,774 | +0.07(+5.60%) |
Aug 23, 2021 | 1.240 | 1.310 | 1.230 | 1.250 | 9,814,774 | +0.02(+1.63%) |
Aug 20, 2021 | 1.210 | 1.270 | 1.200 | 1.230 | 6,732,732 | +0.00(+0.00%) |
Aug 19, 2021 | 1.260 | 1.270 | 1.200 | 1.230 | 8,768,875 | -0.03(-2.38%) |
Aug 18, 2021 | 1.360 | 1.360 | 1.250 | 1.260 | 8,514,604 | -0.08(-5.97%) |
Aug 17, 2021 | 1.350 | 1.370 | 1.320 | 1.340 | 5,857,990 | -0.04(-2.90%) |
Aug 16, 2021 | 1.380 | 1.390 | 1.340 | 1.380 | 3,952,866 | -0.03(-2.13%) |
Aug 13, 2021 | 1.500 | 1.520 | 1.400 | 1.410 | 4,684,918 | -0.12(-7.84%) |
Aug 12, 2021 | 1.550 | 1.560 | 1.470 | 1.530 | 5,782,605 | -0.02(-1.29%) |
Aug 11, 2021 | 1.420 | 1.550 | 1.410 | 1.550 | 9,486,653 | +0.13(+9.15%) |
Aug 10, 2021 | 1.400 | 1.455 | 1.400 | 1.420 | 3,463,241 | +0.00(+0.00%) |
Aug 09, 2021 | 1.370 | 1.450 | 1.340 | 1.420 | 5,698,292 | +0.04(+2.90%) |
Aug 06, 2021 | 1.350 | 1.380 | 1.320 | 1.380 | 3,766,724 | +0.01(+0.73%) |
Aug 05, 2021 | 1.270 | 1.400 | 1.270 | 1.370 | 6,437,648 | +0.08(+6.20%) |
Aug 04, 2021 | 1.340 | 1.375 | 1.270 | 1.290 | 7,475,391 | -0.06(-4.44%) |
Aug 03, 2021 | 1.390 | 1.400 | 1.320 | 1.350 | 4,894,490 | -0.03(-2.17%) |