Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.175 | 1.179 | 1.080 | 1.110 | 27,409 | -0.07(-5.93%) |
Nov 29, 2021 | 1.140 | 1.247 | 1.101 | 1.180 | 911,878 | +0.04(+3.51%) |
Nov 26, 2021 | 1.120 | 1.170 | 1.110 | 1.140 | 32,259 | -0.06(-5.00%) |
Nov 24, 2021 | 1.180 | 1.249 | 1.100 | 1.200 | 831,363 | +0.03(+2.56%) |
Nov 23, 2021 | 1.130 | 1.200 | 1.120 | 1.170 | 680,415 | +0.04(+3.57%) |
Nov 22, 2021 | 1.150 | 1.150 | 0.9630 | 1.130 | 360,404 | -0.04(-3.03%) |
Nov 19, 2021 | 1.170 | 1.210 | 1.140 | 1.165 | 103,173 | -0.00(-0.43%) |
Nov 18, 2021 | 1.280 | 1.170 | 1.120 | 1.170 | 505,478 | -0.11(-8.59%) |
Nov 17, 2021 | 1.250 | 1.340 | 1.210 | 1.280 | 271,206 | +0.03(+2.40%) |
Nov 16, 2021 | 1.250 | 1.310 | 1.240 | 1.250 | 111,730 | -0.02(-1.57%) |
Nov 15, 2021 | 1.280 | 1.305 | 1.222 | 1.270 | 99,341 | +0.01(+0.79%) |
Nov 12, 2021 | 1.230 | 1.290 | 1.230 | 1.260 | 19,424 | -0.01(-0.79%) |
Nov 11, 2021 | 1.310 | 1.310 | 1.220 | 1.270 | 267,183 | +0.00(+0.00%) |
Nov 10, 2021 | 1.310 | 1.270 | 486,753 | -0.06(-4.51%) | ||
Nov 09, 2021 | 1.290 | 1.350 | 1.280 | 1.330 | 676,625 | +0.04(+3.10%) |
Nov 08, 2021 | 1.310 | 1.340 | 1.280 | 1.290 | 222,659 | +0.01(+0.78%) |
Nov 05, 2021 | 1.309 | 1.340 | 1.234 | 1.280 | 387,428 | -0.03(-2.29%) |
Nov 04, 2021 | 1.310 | 1.340 | 1.270 | 1.310 | 123,723 | -0.03(-2.20%) |
Nov 03, 2021 | 1.310 | 1.370 | 1.290 | 1.339 | 114,919 | +0.04(+3.04%) |
Nov 02, 2021 | 1.320 | 1.340 | 1.271 | 1.300 | 217,788 | +0.00(+0.00%) |
Nov 01, 2021 | 1.300 | 1.387 | 1.270 | 1.300 | 67,276 | -0.01(-0.76%) |
Oct 29, 2021 | 1.390 | 1.397 | 1.260 | 1.310 | 208,138 | -0.09(-6.43%) |
Oct 28, 2021 | 1.420 | 1.420 | 1.361 | 1.400 | 141,414 | +0.01(+0.63%) |
Oct 27, 2021 | 1.400 | 1.490 | 1.390 | 1.391 | 186,985 | -0.01(-0.63%) |
Oct 26, 2021 | 1.520 | 1.400 | 185,450 | -0.12(-7.89%) | ||
Oct 25, 2021 | 1.400 | 1.570 | 1.310 | 1.520 | 802,481 | +0.09(+6.29%) |
Oct 22, 2021 | 1.490 | 1.530 | 1.410 | 1.430 | 88,458 | -0.07(-4.67%) |
Oct 21, 2021 | 1.463 | 1.570 | 1.410 | 1.500 | 474,821 | +0.02(+1.36%) |
Oct 20, 2021 | 1.440 | 1.540 | 1.425 | 1.480 | 183,263 | +0.04(+2.78%) |
Oct 19, 2021 | 1.470 | 1.470 | 1.400 | 1.440 | 187,058 | +0.01(+0.70%) |
Oct 18, 2021 | 1.440 | 1.445 | 1.400 | 1.430 | 20,547 | -0.02(-1.38%) |
Oct 15, 2021 | 1.400 | 1.480 | 1.340 | 1.450 | 107,557 | +0.07(+5.07%) |
Oct 14, 2021 | 1.410 | 1.420 | 1.340 | 1.380 | 13,504 | -0.04(-2.82%) |
Oct 13, 2021 | 1.360 | 1.440 | 1.330 | 1.420 | 25,985 | +0.09(+6.77%) |
Oct 12, 2021 | 1.400 | 1.450 | 1.230 | 1.330 | 103,706 | -0.01(-0.75%) |
Oct 11, 2021 | 1.310 | 1.390 | 1.310 | 1.340 | 114,244 | -0.02(-1.16%) |
Oct 08, 2021 | 1.380 | 1.380 | 1.350 | 1.356 | 45,610 | -0.03(-2.47%) |
Oct 07, 2021 | 1.370 | 1.400 | 1.360 | 1.390 | 23,973 | +0.00(+0.00%) |
Oct 06, 2021 | 1.360 | 1.400 | 1.360 | 1.390 | 19,601 | +0.02(+1.46%) |
Oct 05, 2021 | 1.360 | 1.400 | 1.360 | 1.370 | 37,043 | -0.02(-1.44%) |
Oct 04, 2021 | 1.390 | 1.440 | 1.360 | 1.390 | 92,455 | -0.03(-2.11%) |
Oct 01, 2021 | 1.440 | 1.500 | 1.420 | 1.420 | 25,556 | -0.05(-3.40%) |
Sep 30, 2021 | 1.420 | 1.547 | 1.420 | 1.470 | 37,161 | +0.03(+2.08%) |
Sep 29, 2021 | 1.500 | 1.520 | 1.430 | 1.440 | 58,701 | -0.09(-5.88%) |
Sep 28, 2021 | 1.560 | 1.580 | 1.480 | 1.530 | 24,921 | +0.00(+0.00%) |
Sep 27, 2021 | 1.480 | 1.590 | 1.480 | 1.530 | 85,869 | +0.01(+0.66%) |
Sep 24, 2021 | 1.410 | 1.530 | 1.410 | 1.520 | 36,145 | +0.03(+2.01%) |
Sep 23, 2021 | 1.510 | 1.560 | 1.430 | 1.490 | 54,533 | -0.02(-1.32%) |
Sep 22, 2021 | 1.505 | 1.555 | 1.450 | 1.510 | 132,231 | -0.01(-0.66%) |
Sep 21, 2021 | 1.520 | 1.524 | 1.440 | 1.520 | 65,422 | -0.00(-0.30%) |
Sep 20, 2021 | 1.580 | 1.580 | 1.485 | 1.525 | 118,424 | -0.07(-4.11%) |
Sep 17, 2021 | 1.600 | 1.640 | 1.560 | 1.590 | 75,650 | -0.04(-2.45%) |
Sep 16, 2021 | 1.520 | 1.640 | 1.450 | 1.630 | 122,892 | +0.07(+4.49%) |
Sep 15, 2021 | 1.620 | 1.640 | 1.520 | 1.560 | 65,935 | -0.06(-3.70%) |
Sep 14, 2021 | 1.560 | 1.660 | 1.550 | 1.620 | 140,704 | +0.05(+3.18%) |
Sep 13, 2021 | 1.680 | 1.700 | 1.560 | 1.570 | 158,365 | +0.03(+1.95%) |
Sep 10, 2021 | 1.400 | 1.640 | 1.390 | 1.540 | 309,841 | +0.12(+8.45%) |
Sep 09, 2021 | 1.460 | 1.500 | 1.360 | 1.420 | 66,270 | +0.02(+1.43%) |
Sep 08, 2021 | 1.500 | 1.500 | 1.390 | 1.400 | 60,170 | -0.11(-7.28%) |
Sep 07, 2021 | 1.510 | 1.530 | 1.390 | 1.510 | 55,063 | +0.01(+0.67%) |
Sep 03, 2021 | 1.540 | 1.550 | 1.470 | 1.500 | 37,631 | -0.04(-2.60%) |
Sep 02, 2021 | 1.580 | 1.580 | 1.520 | 1.540 | 19,005 | -0.05(-3.14%) |