Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.450 | 1.500 | 1.340 | 1.420 | 329,806 | -0.04(-2.74%) |
Nov 29, 2021 | 1.560 | 1.570 | 1.450 | 1.460 | 470,307 | -0.08(-5.19%) |
Nov 26, 2021 | 1.350 | 1.540 | 1.330 | 1.540 | 608,782 | +0.12(+8.83%) |
Nov 24, 2021 | 1.220 | 1.460 | 1.215 | 1.415 | 1,161,984 | +0.19(+15.04%) |
Nov 23, 2021 | 1.240 | 1.279 | 1.190 | 1.230 | 518,921 | -0.04(-3.15%) |
Nov 22, 2021 | 1.310 | 1.400 | 1.192 | 1.270 | 932,097 | -0.05(-3.79%) |
Nov 19, 2021 | 1.410 | 1.450 | 1.250 | 1.320 | 756,273 | -0.12(-8.33%) |
Nov 18, 2021 | 1.420 | 1.460 | 1.440 | 1.440 | 395,204 | +0.00(+0.00%) |
Nov 17, 2021 | 1.560 | 1.570 | 1.390 | 1.440 | 716,968 | -0.13(-8.28%) |
Nov 16, 2021 | 1.540 | 1.590 | 1.520 | 1.570 | 595,786 | +0.01(+0.64%) |
Nov 15, 2021 | 1.640 | 1.650 | 1.530 | 1.560 | 730,011 | -0.07(-4.29%) |
Nov 12, 2021 | 1.500 | 1.650 | 1.490 | 1.630 | 2,194,551 | +0.14(+9.40%) |
Nov 11, 2021 | 1.410 | 1.493 | 1.410 | 1.490 | 727,006 | +0.09(+6.43%) |
Nov 10, 2021 | 1.600 | 1.400 | 2,644,198 | -0.15(-9.68%) | ||
Nov 09, 2021 | 1.370 | 1.550 | 1.370 | 1.550 | 2,515,277 | +0.20(+14.81%) |
Nov 08, 2021 | 1.450 | 1.491 | 1.340 | 1.350 | 3,811,362 | -0.17(-11.18%) |
Nov 05, 2021 | 1.270 | 1.520 | 1.250 | 1.520 | 18,446,116 | +0.41(+36.94%) |
Nov 04, 2021 | 1.140 | 1.150 | 1.060 | 1.110 | 7,334,612 | -0.03(-2.63%) |
Nov 03, 2021 | 1.110 | 1.160 | 1.080 | 1.140 | 235,560 | +0.02(+1.79%) |
Nov 02, 2021 | 1.130 | 1.160 | 1.082 | 1.120 | 325,862 | -0.02(-1.75%) |
Nov 01, 2021 | 1.030 | 1.170 | 1.030 | 1.140 | 698,254 | +0.11(+10.68%) |
Oct 29, 2021 | 1.020 | 1.050 | 1.010 | 1.030 | 304,603 | +0.01(+0.98%) |
Oct 28, 2021 | 1.030 | 1.035 | 1.000 | 1.020 | 164,462 | -0.02(-1.92%) |
Oct 27, 2021 | 1.020 | 1.080 | 0.9804 | 1.040 | 370,380 | +0.02(+1.96%) |
Oct 26, 2021 | 1.000 | 1.020 | 262,247 | +0.02(+2.00%) | ||
Oct 25, 2021 | 1.060 | 1.070 | 1.000 | 1.000 | 416,865 | -0.07(-6.54%) |
Oct 22, 2021 | 1.080 | 1.172 | 1.030 | 1.070 | 1,541,952 | +0.00(+0.00%) |
Oct 21, 2021 | 1.020 | 1.070 | 1.020 | 1.070 | 492,056 | +0.05(+4.90%) |
Oct 20, 2021 | 1.020 | 1.030 | 0.9822 | 1.020 | 343,754 | +0.01(+0.99%) |
Oct 19, 2021 | 1.000 | 1.010 | 1.000 | 1.010 | 169,983 | +0.00(+0.00%) |
Oct 18, 2021 | 1.030 | 1.030 | 0.9900 | 1.010 | 280,028 | -0.01(-0.98%) |
Oct 15, 2021 | 0.9900 | 1.030 | 0.9686 | 1.020 | 959,158 | +0.04(+4.59%) |
Oct 14, 2021 | 0.9101 | 0.9896 | 0.9000 | 0.9752 | 578,663 | +0.05(+5.78%) |
Oct 13, 2021 | 0.8700 | 0.9360 | 0.8700 | 0.9219 | 690,303 | +0.05(+5.97%) |
Oct 12, 2021 | 0.8700 | 0.8819 | 0.8601 | 0.8700 | 281,455 | +0.01(+0.80%) |
Oct 11, 2021 | 0.8582 | 0.8800 | 0.8560 | 0.8631 | 200,623 | -0.00(-0.45%) |
Oct 08, 2021 | 0.8600 | 0.8800 | 0.8600 | 0.8670 | 208,470 | -0.00(-0.10%) |
Oct 07, 2021 | 0.8600 | 0.8786 | 0.8550 | 0.8679 | 257,697 | +0.01(+0.92%) |
Oct 06, 2021 | 0.8800 | 0.8800 | 0.8512 | 0.8600 | 289,590 | -0.01(-1.06%) |
Oct 05, 2021 | 0.8820 | 0.8962 | 0.8600 | 0.8692 | 373,920 | -0.01(-0.66%) |
Oct 04, 2021 | 0.8993 | 0.8999 | 0.8730 | 0.8750 | 193,579 | -0.01(-1.10%) |
Oct 01, 2021 | 0.9070 | 0.9203 | 0.8847 | 0.8847 | 352,279 | -0.02(-2.35%) |
Sep 30, 2021 | 0.9183 | 0.9500 | 0.8980 | 0.9060 | 280,257 | -0.00(-0.52%) |
Sep 29, 2021 | 0.9763 | 0.9800 | 0.9107 | 0.9107 | 273,713 | -0.06(-6.08%) |
Sep 28, 2021 | 0.9700 | 0.9899 | 0.9360 | 0.9697 | 550,251 | +0.01(+1.44%) |
Sep 27, 2021 | 0.9200 | 0.9895 | 0.9100 | 0.9559 | 479,457 | +0.02(+1.69%) |
Sep 24, 2021 | 0.9200 | 0.9400 | 0.9146 | 0.9400 | 295,100 | +0.04(+4.03%) |
Sep 23, 2021 | 0.9200 | 0.9400 | 0.8900 | 0.9036 | 396,032 | -0.01(-1.13%) |
Sep 22, 2021 | 0.8900 | 0.9300 | 0.8850 | 0.9139 | 237,406 | +0.01(+1.48%) |
Sep 21, 2021 | 0.9100 | 0.9180 | 0.8800 | 0.9006 | 134,148 | +0.01(+1.36%) |
Sep 20, 2021 | 0.9071 | 0.9200 | 0.8700 | 0.8885 | 444,299 | -0.04(-4.46%) |
Sep 17, 2021 | 0.9400 | 0.9600 | 0.9249 | 0.9300 | 248,676 | -0.01(-1.55%) |
Sep 16, 2021 | 0.9889 | 0.9889 | 0.9402 | 0.9446 | 321,608 | -0.02(-1.78%) |
Sep 15, 2021 | 0.9500 | 0.9890 | 0.9510 | 0.9617 | 259,390 | +0.00(+0.14%) |
Sep 14, 2021 | 0.9610 | 0.9959 | 0.9600 | 0.9604 | 225,559 | -0.04(-3.57%) |
Sep 13, 2021 | 0.9700 | 1.010 | 0.9680 | 0.9960 | 223,743 | +0.01(+0.96%) |
Sep 10, 2021 | 0.9900 | 1.030 | 0.9813 | 0.9865 | 306,287 | +0.00(+0.46%) |
Sep 09, 2021 | 1.010 | 1.010 | 0.9725 | 0.9820 | 313,085 | -0.04(-3.73%) |
Sep 08, 2021 | 1.060 | 1.060 | 1.000 | 1.020 | 246,091 | -0.04(-3.77%) |
Sep 07, 2021 | 1.090 | 1.090 | 1.050 | 1.060 | 205,495 | -0.02(-1.85%) |
Sep 03, 2021 | 1.090 | 1.090 | 1.070 | 1.080 | 110,153 | -0.01(-0.92%) |
Sep 02, 2021 | 1.080 | 1.100 | 1.070 | 1.090 | 214,750 | +0.01(+0.93%) |