Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.280 | 1.290 | 1.215 | 1.240 | 502,281 | -0.05(-3.88%) |
Nov 29, 2021 | 1.340 | 1.340 | 1.290 | 1.290 | 311,240 | -0.05(-3.73%) |
Nov 26, 2021 | 1.290 | 1.360 | 1.290 | 1.340 | 183,088 | -0.03(-2.19%) |
Nov 24, 2021 | 1.330 | 1.380 | 1.305 | 1.370 | 240,316 | +0.04(+3.01%) |
Nov 23, 2021 | 1.340 | 1.350 | 1.290 | 1.330 | 322,717 | -0.03(-2.21%) |
Nov 22, 2021 | 1.440 | 1.440 | 1.340 | 1.360 | 696,822 | -0.06(-4.23%) |
Nov 19, 2021 | 1.470 | 1.480 | 1.410 | 1.420 | 431,156 | -0.05(-3.40%) |
Nov 18, 2021 | 1.530 | 1.500 | 1.470 | 1.470 | 505,134 | -0.09(-5.77%) |
Nov 17, 2021 | 1.530 | 1.560 | 1.490 | 1.560 | 477,968 | +0.00(+0.00%) |
Nov 16, 2021 | 1.510 | 1.560 | 1.490 | 1.560 | 344,491 | +0.01(+0.65%) |
Nov 15, 2021 | 1.540 | 1.560 | 1.500 | 1.550 | 331,810 | +0.01(+0.65%) |
Nov 12, 2021 | 1.490 | 1.540 | 1.460 | 1.540 | 558,309 | +0.04(+2.67%) |
Nov 11, 2021 | 1.510 | 1.519 | 1.460 | 1.500 | 561,329 | -0.01(-0.66%) |
Nov 10, 2021 | 1.440 | 1.510 | 1.510 | 915,175 | +0.01(+0.67%) | |
Nov 09, 2021 | 1.430 | 1.510 | 1.400 | 1.500 | 1,115,647 | +0.00(+0.00%) |
Nov 08, 2021 | 1.430 | 1.520 | 1.410 | 1.500 | 712,434 | +0.07(+4.90%) |
Nov 05, 2021 | 1.450 | 1.470 | 1.400 | 1.430 | 709,794 | -0.02(-1.38%) |
Nov 04, 2021 | 1.510 | 1.590 | 1.430 | 1.450 | 1,505,480 | -0.06(-3.97%) |
Nov 03, 2021 | 1.430 | 1.540 | 1.420 | 1.510 | 950,360 | +0.06(+4.14%) |
Nov 02, 2021 | 1.420 | 1.490 | 1.400 | 1.450 | 1,427,216 | +0.02(+1.40%) |
Nov 01, 2021 | 1.420 | 1.440 | 1.410 | 1.430 | 843,346 | +0.00(+0.00%) |
Oct 29, 2021 | 1.410 | 1.430 | 1.390 | 1.430 | 732,397 | +0.02(+1.42%) |
Oct 28, 2021 | 1.390 | 1.420 | 1.370 | 1.410 | 613,141 | +0.02(+1.44%) |
Oct 27, 2021 | 1.410 | 1.420 | 1.380 | 1.390 | 500,952 | -0.03(-2.11%) |
Oct 26, 2021 | 1.437 | 1.410 | 1.420 | 491,425 | -0.01(-0.70%) | |
Oct 25, 2021 | 1.430 | 1.440 | 1.400 | 1.430 | 763,574 | +0.03(+2.14%) |
Oct 22, 2021 | 1.420 | 1.430 | 1.390 | 1.400 | 723,573 | -0.04(-2.78%) |
Oct 21, 2021 | 1.460 | 1.479 | 1.405 | 1.440 | 735,887 | -0.03(-2.04%) |
Oct 20, 2021 | 1.470 | 1.480 | 1.460 | 1.470 | 433,104 | +0.00(+0.00%) |
Oct 19, 2021 | 1.440 | 1.480 | 1.420 | 1.470 | 816,348 | +0.03(+2.08%) |
Oct 18, 2021 | 1.470 | 1.470 | 1.410 | 1.440 | 759,244 | -0.03(-2.04%) |
Oct 15, 2021 | 1.510 | 1.510 | 1.460 | 1.470 | 658,326 | -0.03(-2.00%) |
Oct 14, 2021 | 1.500 | 1.510 | 1.470 | 1.500 | 797,368 | -0.02(-1.32%) |
Oct 13, 2021 | 1.500 | 1.520 | 1.460 | 1.520 | 1,286,858 | +0.01(+0.66%) |
Oct 12, 2021 | 1.590 | 1.590 | 1.500 | 1.510 | 6,457,037 | -0.08(-5.03%) |
Oct 11, 2021 | 1.600 | 1.600 | 1.580 | 1.590 | 292,278 | -0.02(-1.24%) |
Oct 08, 2021 | 1.570 | 1.610 | 1.540 | 1.610 | 735,733 | +0.05(+3.21%) |
Oct 07, 2021 | 1.570 | 1.590 | 1.540 | 1.560 | 723,787 | -0.01(-0.64%) |
Oct 06, 2021 | 1.540 | 1.590 | 1.520 | 1.570 | 769,077 | +0.00(+0.00%) |
Oct 05, 2021 | 1.670 | 1.680 | 1.540 | 1.570 | 2,038,686 | -0.10(-6.27%) |
Oct 04, 2021 | 1.520 | 1.760 | 1.500 | 1.675 | 4,266,655 | +0.12(+8.06%) |
Oct 01, 2021 | 1.550 | 1.590 | 1.520 | 1.550 | 895,535 | +0.02(+1.31%) |
Sep 30, 2021 | 1.550 | 1.600 | 1.500 | 1.530 | 1,989,374 | -0.03(-1.92%) |
Sep 29, 2021 | 1.640 | 1.660 | 1.560 | 1.560 | 1,869,776 | -0.08(-4.88%) |
Sep 28, 2021 | 1.700 | 1.700 | 1.600 | 1.640 | 4,443,661 | -0.08(-4.65%) |
Sep 27, 2021 | 1.750 | 1.780 | 1.690 | 1.720 | 5,662,790 | -0.11(-6.01%) |
Sep 24, 2021 | 2.090 | 2.170 | 1.770 | 1.830 | 50,274,648 | +0.06(+3.39%) |
Sep 23, 2021 | 1.710 | 1.770 | 1.700 | 1.770 | 8,734,609 | +0.07(+4.12%) |
Sep 22, 2021 | 1.720 | 1.730 | 1.700 | 1.700 | 482,020 | -0.01(-0.58%) |
Sep 21, 2021 | 1.720 | 1.740 | 1.700 | 1.710 | 290,932 | +0.00(+0.00%) |
Sep 20, 2021 | 1.780 | 1.795 | 1.710 | 1.710 | 580,503 | -0.07(-3.93%) |
Sep 17, 2021 | 1.760 | 1.820 | 1.730 | 1.780 | 782,120 | +0.05(+2.89%) |
Sep 16, 2021 | 1.740 | 1.760 | 1.720 | 1.730 | 254,689 | +0.00(+0.00%) |
Sep 15, 2021 | 1.760 | 1.768 | 1.730 | 1.730 | 280,764 | -0.02(-1.14%) |
Sep 14, 2021 | 1.790 | 1.809 | 1.740 | 1.750 | 293,464 | -0.04(-2.23%) |
Sep 13, 2021 | 1.800 | 1.810 | 1.765 | 1.790 | 230,514 | -0.01(-0.56%) |
Sep 10, 2021 | 1.830 | 1.830 | 1.780 | 1.800 | 165,766 | -0.01(-0.55%) |
Sep 09, 2021 | 1.790 | 1.850 | 1.790 | 1.810 | 187,420 | +0.00(+0.00%) |
Sep 08, 2021 | 1.820 | 1.860 | 1.790 | 1.810 | 391,851 | -0.01(-0.55%) |
Sep 07, 2021 | 1.870 | 1.880 | 1.810 | 1.820 | 267,393 | -0.04(-2.15%) |
Sep 03, 2021 | 1.880 | 1.900 | 1.840 | 1.860 | 277,287 | -0.03(-1.59%) |
Sep 02, 2021 | 1.880 | 1.910 | 1.880 | 1.890 | 342,046 | +0.02(+1.07%) |