Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 1.100 | 1.150 | 117,534 | +0.08(+7.48%) | ||
Oct 28, 2021 | 1.020 | 1.140 | 0.9900 | 1.070 | 156,062 | +0.11(+11.69%) |
Oct 27, 2021 | 1.020 | 1.030 | 0.9580 | 0.9580 | 43,839 | -0.04(-4.21%) |
Oct 26, 2021 | 0.9800 | 1.000 | 45,295 | +0.00(+0.02%) | ||
Oct 25, 2021 | 1.020 | 1.030 | 0.9500 | 0.9999 | 58,968 | -0.02(-1.97%) |
Oct 22, 2021 | 1.040 | 1.060 | 0.9900 | 1.020 | 40,684 | -0.02(-2.39%) |
Oct 21, 2021 | 1.020 | 1.100 | 1.020 | 1.045 | 27,217 | +0.02(+2.45%) |
Oct 20, 2021 | 1.590 | 1.590 | 0.9800 | 1.020 | 49,935 | -0.05(-4.67%) |
Oct 19, 2021 | 1.100 | 1.101 | 1.000 | 1.070 | 37,874 | +0.01(+0.94%) |
Oct 18, 2021 | 1.110 | 1.110 | 1.020 | 1.060 | 30,925 | -0.11(-9.40%) |
Oct 15, 2021 | 1.260 | 1.260 | 1.110 | 1.170 | 38,568 | +0.02(+1.74%) |
Oct 14, 2021 | 1.090 | 1.240 | 1.020 | 1.150 | 110,652 | +0.15(+15.00%) |
Oct 13, 2021 | 1.080 | 1.180 | 1.000 | 1.000 | 205,019 | -0.05(-4.76%) |
Oct 12, 2021 | 1.010 | 1.070 | 0.9900 | 1.050 | 31,622 | +0.00(+0.08%) |
Oct 11, 2021 | 1.140 | 1.140 | 0.9700 | 1.049 | 62,685 | -0.03(-2.85%) |
Oct 08, 2021 | 1.180 | 1.180 | 1.060 | 1.080 | 35,900 | -0.10(-8.86%) |
Oct 07, 2021 | 1.140 | 1.290 | 1.120 | 1.185 | 27,990 | +0.06(+4.87%) |
Oct 06, 2021 | 1.160 | 1.190 | 1.130 | 1.130 | 15,512 | +0.01(+0.89%) |
Oct 05, 2021 | 1.250 | 1.250 | 1.100 | 1.120 | 29,873 | -0.05(-4.27%) |
Oct 04, 2021 | 1.250 | 1.260 | 1.110 | 1.170 | 35,525 | -0.10(-7.95%) |
Oct 01, 2021 | 1.400 | 1.450 | 1.260 | 1.271 | 24,929 | -0.08(-5.85%) |
Sep 30, 2021 | 1.380 | 1.380 | 1.270 | 1.350 | 40,328 | +0.04(+3.05%) |
Sep 29, 2021 | 1.430 | 1.490 | 1.310 | 1.310 | 49,562 | -0.09(-6.43%) |
Sep 28, 2021 | 1.480 | 1.520 | 1.370 | 1.400 | 38,676 | -0.15(-9.68%) |
Sep 27, 2021 | 1.590 | 1.590 | 1.450 | 1.550 | 19,598 | +0.08(+5.43%) |
Sep 24, 2021 | 1.520 | 1.570 | 1.470 | 1.470 | 47,308 | -0.06(-3.91%) |
Sep 23, 2021 | 1.650 | 1.650 | 1.530 | 1.530 | 87,048 | -0.11(-6.71%) |
Sep 22, 2021 | 1.580 | 1.700 | 1.545 | 1.640 | 12,735 | +0.05(+3.16%) |
Sep 21, 2021 | 1.630 | 1.640 | 1.490 | 1.590 | 32,010 | -0.06(-3.65%) |
Sep 20, 2021 | 2.010 | 2.010 | 1.550 | 1.650 | 59,900 | -0.15(-8.33%) |
Sep 17, 2021 | 1.820 | 1.880 | 1.790 | 1.800 | 10,220 | +0.05(+2.86%) |
Sep 16, 2021 | 1.740 | 1.755 | 1.720 | 1.750 | 10,207 | +0.05(+2.94%) |
Sep 15, 2021 | 1.600 | 1.890 | 1.600 | 1.700 | 42,486 | +0.00(+0.00%) |
Sep 14, 2021 | 2.100 | 2.100 | 1.600 | 1.700 | 34,751 | -0.05(-2.95%) |
Sep 13, 2021 | 1.970 | 1.970 | 1.750 | 1.752 | 23,952 | -0.10(-5.31%) |
Sep 10, 2021 | 1.810 | 1.875 | 1.810 | 1.850 | 18,812 | +0.03(+1.65%) |
Sep 09, 2021 | 1.940 | 1.940 | 1.820 | 1.820 | 14,466 | -0.04(-2.15%) |
Sep 08, 2021 | 1.860 | 1.920 | 1.790 | 1.860 | 20,820 | -0.08(-4.12%) |
Sep 07, 2021 | 1.890 | 2.050 | 1.890 | 1.940 | 12,528 | -0.04(-1.77%) |
Sep 03, 2021 | 2.020 | 2.140 | 1.910 | 1.975 | 27,750 | -0.04(-2.23%) |
Sep 02, 2021 | 2.200 | 2.205 | 2.020 | 2.020 | 28,900 | -0.08(-3.81%) |
Sep 01, 2021 | 2.100 | 2.140 | 2.010 | 2.100 | 101,605 | +0.10(+5.00%) |
Aug 31, 2021 | 2.180 | 2.180 | 1.930 | 2.000 | 27,267 | -0.18(-8.26%) |
Aug 30, 2021 | 1.870 | 2.190 | 1.861 | 2.180 | 102,357 | +0.28(+14.74%) |
Aug 27, 2021 | 1.965 | 1.965 | 1.790 | 1.900 | 38,519 | -0.01(-0.52%) |
Aug 26, 2021 | 1.690 | 1.950 | 1.690 | 1.910 | 71,122 | +0.14(+7.90%) |
Aug 25, 2021 | 1.810 | 1.894 | 1.770 | 1.770 | 24,737 | -0.05(-2.77%) |
Aug 24, 2021 | 1.810 | 1.845 | 1.799 | 1.820 | 23,378 | -0.03(-1.60%) |
Aug 23, 2021 | 1.850 | 1.960 | 1.750 | 1.850 | 33,017 | +0.15(+8.82%) |
Aug 20, 2021 | 1.600 | 1.700 | 1.560 | 1.700 | 9,972 | +0.15(+9.68%) |
Aug 19, 2021 | 1.980 | 1.980 | 1.490 | 1.550 | 73,986 | -0.28(-15.31%) |
Aug 18, 2021 | 1.620 | 1.960 | 1.620 | 1.830 | 112,221 | +0.24(+15.09%) |
Aug 17, 2021 | 1.600 | 1.690 | 1.400 | 1.590 | 73,762 | +0.00(+0.00%) |
Aug 16, 2021 | 1.590 | 1.660 | 1.500 | 1.590 | 193,676 | -0.07(-4.22%) |
Aug 13, 2021 | 1.760 | 1.820 | 1.640 | 1.660 | 175,139 | -0.22(-11.70%) |
Aug 12, 2021 | 2.000 | 2.180 | 1.770 | 1.880 | 761,325 | -0.27(-12.56%) |
Aug 11, 2021 | 2.950 | 2.950 | 1.740 | 2.150 | 1,347,341 | -1.72(-44.44%) |
Aug 10, 2021 | 4.020 | 4.020 | 3.810 | 3.870 | 27,686 | -0.10(-2.62%) |
Aug 09, 2021 | 4.250 | 4.250 | 3.910 | 3.974 | 10,287 | +0.06(+1.64%) |
Aug 06, 2021 | 4.210 | 4.210 | 3.850 | 3.910 | 5,406 | -0.23(-5.56%) |
Aug 05, 2021 | 3.970 | 4.240 | 3.899 | 4.140 | 17,881 | +0.05(+1.22%) |
Aug 04, 2021 | 3.650 | 4.140 | 3.370 | 4.090 | 34,055 | +0.51(+14.25%) |
Aug 03, 2021 | 3.850 | 3.870 | 3.510 | 3.580 | 44,544 | -0.20(-5.29%) |