Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.570 | 1.610 | 1.350 | 1.460 | 153,003 | -0.10(-6.41%) |
Nov 29, 2021 | 1.580 | 1.640 | 1.530 | 1.560 | 70,507 | -0.01(-0.64%) |
Nov 26, 2021 | 1.560 | 1.610 | 1.560 | 1.570 | 32,948 | -0.04(-2.48%) |
Nov 24, 2021 | 1.520 | 1.690 | 1.510 | 1.610 | 203,520 | +0.06(+3.88%) |
Nov 23, 2021 | 1.540 | 1.570 | 1.490 | 1.550 | 45,776 | +0.01(+0.70%) |
Nov 22, 2021 | 1.510 | 1.560 | 1.450 | 1.539 | 45,537 | +0.04(+2.61%) |
Nov 19, 2021 | 1.410 | 1.580 | 1.410 | 1.500 | 120,048 | +0.01(+0.67%) |
Nov 18, 2021 | 1.540 | 1.500 | 1.470 | 1.490 | 163,292 | -0.06(-3.87%) |
Nov 17, 2021 | 1.630 | 1.630 | 1.500 | 1.550 | 195,455 | -0.01(-0.64%) |
Nov 16, 2021 | 1.650 | 1.660 | 1.559 | 1.560 | 194,744 | -0.10(-6.02%) |
Nov 15, 2021 | 1.710 | 1.760 | 1.650 | 1.660 | 129,664 | -0.08(-4.60%) |
Nov 12, 2021 | 1.640 | 1.890 | 1.640 | 1.740 | 1,078,728 | +0.08(+4.82%) |
Nov 11, 2021 | 1.650 | 1.740 | 1.616 | 1.660 | 144,474 | +0.03(+1.84%) |
Nov 10, 2021 | 1.760 | 1.630 | 314,569 | -0.09(-5.23%) | ||
Nov 09, 2021 | 1.720 | 1.800 | 1.700 | 1.720 | 247,840 | -0.05(-2.82%) |
Nov 08, 2021 | 1.710 | 1.800 | 1.690 | 1.770 | 218,891 | +0.05(+2.91%) |
Nov 05, 2021 | 1.800 | 1.800 | 1.650 | 1.720 | 455,687 | -0.09(-4.97%) |
Nov 04, 2021 | 1.870 | 1.990 | 1.760 | 1.810 | 551,298 | -0.09(-4.74%) |
Nov 03, 2021 | 1.870 | 1.980 | 1.680 | 1.900 | 1,804,669 | -0.03(-1.55%) |
Nov 02, 2021 | 2.290 | 2.600 | 1.760 | 1.930 | 7,698,288 | -0.15(-7.21%) |
Nov 01, 2021 | 1.700 | 2.480 | 2.035 | 2.080 | 6,604,740 | +0.28(+15.56%) |
Oct 29, 2021 | 1.670 | 1.930 | 1.630 | 1.800 | 790,744 | +0.05(+2.86%) |
Oct 28, 2021 | 1.480 | 2.150 | 1.400 | 1.750 | 2,493,656 | +0.32(+22.38%) |
Oct 27, 2021 | 1.510 | 1.530 | 1.420 | 1.430 | 195,503 | -0.06(-4.03%) |
Oct 26, 2021 | 1.620 | 1.450 | 1.490 | 312,957 | -0.13(-8.02%) | |
Oct 25, 2021 | 1.730 | 1.776 | 1.620 | 1.620 | 283,488 | -0.13(-7.43%) |
Oct 22, 2021 | 1.920 | 1.950 | 1.720 | 1.750 | 508,700 | -0.19(-9.79%) |
Oct 21, 2021 | 2.210 | 2.390 | 1.880 | 1.940 | 1,220,996 | -0.55(-22.09%) |
Oct 20, 2021 | 2.230 | 3.290 | 2.060 | 2.490 | 11,847,160 | +0.46(+22.66%) |
Oct 19, 2021 | 1.900 | 2.150 | 1.860 | 2.030 | 274,227 | +0.11(+5.73%) |
Oct 18, 2021 | 1.900 | 2.050 | 1.850 | 1.920 | 151,238 | -0.18(-8.57%) |
Oct 15, 2021 | 1.840 | 2.135 | 1.780 | 2.100 | 540,216 | +0.25(+13.51%) |
Oct 14, 2021 | 1.890 | 1.890 | 1.762 | 1.850 | 12,885 | +0.02(+1.09%) |
Oct 13, 2021 | 1.754 | 2.000 | 1.691 | 1.830 | 284,186 | +0.15(+8.93%) |
Oct 12, 2021 | 1.850 | 1.853 | 1.650 | 1.680 | 38,158 | -0.08(-4.55%) |
Oct 11, 2021 | 1.830 | 1.976 | 1.750 | 1.760 | 40,766 | -0.01(-0.56%) |
Oct 08, 2021 | 1.980 | 2.000 | 1.760 | 1.770 | 55,057 | -0.21(-10.61%) |
Oct 07, 2021 | 2.080 | 2.120 | 1.895 | 1.980 | 132,578 | -0.18(-8.24%) |
Oct 06, 2021 | 2.100 | 2.170 | 2.080 | 2.158 | 44,843 | +0.06(+2.76%) |
Oct 05, 2021 | 2.120 | 2.220 | 2.065 | 2.100 | 30,148 | +0.03(+1.45%) |
Oct 04, 2021 | 2.040 | 2.200 | 2.040 | 2.070 | 69,761 | -0.15(-6.76%) |
Oct 01, 2021 | 2.120 | 2.335 | 2.050 | 2.220 | 103,493 | +0.05(+2.30%) |
Sep 30, 2021 | 2.180 | 2.250 | 2.000 | 2.170 | 219,222 | -0.18(-7.66%) |
Sep 29, 2021 | 2.690 | 2.690 | 2.230 | 2.350 | 185,363 | -0.32(-11.99%) |
Sep 28, 2021 | 2.850 | 2.970 | 2.600 | 2.670 | 422,034 | -0.33(-11.00%) |
Sep 27, 2021 | 3.160 | 3.600 | 2.700 | 3.000 | 6,094,240 | +0.55(+22.45%) |
Sep 24, 2021 | 2.500 | 2.500 | 2.450 | 2.450 | 43,308 | -0.01(-0.61%) |
Sep 23, 2021 | 2.460 | 2.520 | 2.460 | 2.465 | 13,288 | +0.00(+0.20%) |
Sep 22, 2021 | 2.600 | 2.600 | 2.410 | 2.460 | 33,551 | +0.02(+0.82%) |
Sep 21, 2021 | 2.540 | 2.540 | 2.440 | 2.440 | 5,735 | -0.10(-3.94%) |
Sep 20, 2021 | 2.630 | 2.630 | 2.510 | 2.540 | 1,156 | -0.09(-3.42%) |
Sep 17, 2021 | 2.620 | 2.700 | 2.620 | 2.630 | 1,730 | +0.09(+3.54%) |
Sep 16, 2021 | 2.650 | 2.650 | 2.540 | 2.540 | 2,686 | -0.14(-5.27%) |
Sep 15, 2021 | 2.750 | 2.750 | 2.600 | 2.681 | 6,788 | -0.07(-2.50%) |
Sep 14, 2021 | 2.780 | 2.780 | 2.680 | 2.750 | 3,725 | -0.01(-0.36%) |
Sep 13, 2021 | 2.860 | 2.895 | 2.730 | 2.760 | 6,422 | -0.04(-1.43%) |
Sep 10, 2021 | 2.800 | 2.950 | 2.731 | 2.800 | 16,340 | +0.15(+5.66%) |
Sep 09, 2021 | 2.800 | 2.800 | 2.650 | 2.650 | 12,132 | -0.15(-5.19%) |
Sep 08, 2021 | 2.914 | 2.930 | 2.780 | 2.795 | 14,725 | -0.06(-1.93%) |
Sep 07, 2021 | 3.000 | 3.060 | 2.820 | 2.850 | 28,087 | -0.16(-5.32%) |
Sep 03, 2021 | 3.190 | 3.195 | 2.950 | 3.010 | 32,584 | -0.08(-2.59%) |
Sep 02, 2021 | 3.136 | 3.150 | 3.038 | 3.090 | 2,327 | -0.02(-0.64%) |