Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.390 | 1.430 | 1.310 | 1.390 | 12,671,445 | -0.02(-1.42%) |
Nov 29, 2021 | 1.480 | 1.480 | 1.355 | 1.410 | 7,304,390 | -0.02(-1.40%) |
Nov 26, 2021 | 1.430 | 1.450 | 1.390 | 1.430 | 5,167,984 | -0.07(-4.67%) |
Nov 24, 2021 | 1.420 | 1.500 | 1.400 | 1.500 | 4,664,473 | +0.05(+3.45%) |
Nov 23, 2021 | 1.440 | 1.480 | 1.400 | 1.450 | 6,139,378 | +0.01(+0.69%) |
Nov 22, 2021 | 1.600 | 1.600 | 1.430 | 1.440 | 10,421,490 | -0.11(-7.10%) |
Nov 19, 2021 | 1.520 | 1.590 | 1.512 | 1.550 | 5,060,335 | +0.04(+2.65%) |
Nov 18, 2021 | 1.560 | 1.590 | 1.500 | 1.510 | 8,366,736 | -0.05(-3.21%) |
Nov 17, 2021 | 1.570 | 1.605 | 1.550 | 1.560 | 6,083,112 | -0.02(-1.27%) |
Nov 16, 2021 | 1.600 | 1.602 | 1.570 | 1.580 | 6,018,129 | -0.02(-1.25%) |
Nov 15, 2021 | 1.660 | 1.670 | 1.570 | 1.600 | 5,814,888 | -0.06(-3.61%) |
Nov 12, 2021 | 1.640 | 1.660 | 1.600 | 1.660 | 6,136,590 | +0.03(+1.84%) |
Nov 11, 2021 | 1.610 | 1.635 | 1.570 | 1.630 | 6,000,061 | -0.04(-2.40%) |
Nov 10, 2021 | 1.700 | 1.670 | 12,428,980 | -0.07(-4.02%) | ||
Nov 09, 2021 | 1.650 | 1.750 | 1.600 | 1.740 | 12,151,647 | +0.09(+5.45%) |
Nov 08, 2021 | 1.670 | 1.680 | 1.630 | 1.650 | 8,715,180 | -0.02(-1.20%) |
Nov 05, 2021 | 1.630 | 1.675 | 1.580 | 1.670 | 13,117,120 | -0.02(-1.18%) |
Nov 04, 2021 | 1.650 | 1.700 | 1.630 | 1.690 | 6,680,932 | +0.04(+2.42%) |
Nov 03, 2021 | 1.660 | 1.720 | 1.620 | 1.650 | 8,280,597 | -0.03(-1.79%) |
Nov 02, 2021 | 1.680 | 1.680 | 1.620 | 1.680 | 7,359,462 | +0.01(+0.60%) |
Nov 01, 2021 | 1.640 | 1.730 | 1.600 | 1.670 | 13,067,283 | +0.02(+1.21%) |
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%) |