Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.120 | 3.650 | 3.070 | 3.130 | 51,433,976 | +0.01(+0.32%) |
Nov 29, 2021 | 3.630 | 3.670 | 3.050 | 3.120 | 39,098,964 | -0.52(-14.29%) |
Nov 26, 2021 | 3.540 | 3.780 | 3.434 | 3.640 | 21,279,208 | -0.11(-2.93%) |
Nov 24, 2021 | 3.750 | 3.880 | 3.600 | 3.750 | 27,243,766 | -0.24(-6.02%) |
Nov 23, 2021 | 4.200 | 4.730 | 3.685 | 3.990 | 57,489,920 | -0.46(-10.34%) |
Nov 22, 2021 | 4.870 | 5.230 | 4.380 | 4.450 | 82,725,176 | -0.44(-9.00%) |
Nov 19, 2021 | 4.040 | 5.150 | 3.970 | 4.890 | 123,358,896 | +0.59(+13.72%) |
Nov 18, 2021 | 4.610 | 4.428 | 4.280 | 4.300 | 78,784,920 | -0.58(-11.89%) |
Nov 17, 2021 | 5.810 | 6.200 | 4.570 | 4.880 | 220,417,360 | +0.04(+0.83%) |
Nov 16, 2021 | 3.960 | 5.130 | 3.830 | 4.840 | 350,766,240 | +1.37(+39.48%) |
Nov 15, 2021 | 3.050 | 3.530 | 3.048 | 3.470 | 45,532,248 | +0.50(+16.84%) |
Nov 12, 2021 | 3.030 | 3.050 | 2.860 | 2.970 | 23,057,674 | -0.13(-4.19%) |
Nov 11, 2021 | 3.080 | 3.350 | 3.010 | 3.100 | 23,487,570 | -0.60(-16.22%) |
Nov 10, 2021 | 3.470 | 3.700 | 51,257,920 | +0.29(+8.50%) | ||
Nov 09, 2021 | 3.530 | 3.540 | 3.280 | 3.410 | 19,316,170 | -0.13(-3.67%) |
Nov 08, 2021 | 3.590 | 3.720 | 3.356 | 3.540 | 27,804,368 | +0.02(+0.57%) |
Nov 05, 2021 | 3.685 | 4.085 | 3.380 | 3.520 | 74,668,136 | -0.04(-1.12%) |
Nov 04, 2021 | 3.130 | 3.720 | 3.120 | 3.560 | 69,784,584 | +0.45(+14.47%) |
Nov 03, 2021 | 3.130 | 3.330 | 3.000 | 3.110 | 26,062,248 | -0.29(-8.53%) |
Nov 02, 2021 | 3.340 | 3.500 | 2.850 | 3.400 | 58,722,284 | -0.07(-2.02%) |
Nov 01, 2021 | 3.580 | 3.670 | 3.340 | 3.470 | 35,321,800 | -0.13(-3.61%) |
Oct 29, 2021 | 3.770 | 3.465 | 3.600 | 34,092,544 | -0.27(-6.98%) | |
Oct 28, 2021 | 3.680 | 3.970 | 3.340 | 3.870 | 59,601,820 | +0.12(+3.20%) |
Oct 27, 2021 | 3.850 | 4.430 | 3.610 | 3.750 | 120,491,736 | -0.24(-6.02%) |
Oct 26, 2021 | 4.000 | 3.990 | 252,398,864 | +0.61(+18.05%) | ||
Oct 25, 2021 | 3.050 | 3.480 | 2.970 | 3.380 | 139,363,616 | +0.42(+14.19%) |
Oct 22, 2021 | 2.340 | 3.330 | 2.960 | 188,360,672 | +0.46(+18.40%) | |
Oct 21, 2021 | 2.740 | 2.840 | 2.300 | 2.500 | 67,794,504 | -0.22(-8.09%) |
Oct 20, 2021 | 2.840 | 2.920 | 2.660 | 2.720 | 72,068,536 | -0.28(-9.33%) |
Oct 19, 2021 | 3.220 | 3.550 | 2.760 | 3.000 | 272,547,328 | +0.01(+0.33%) |
Oct 18, 2021 | 2.310 | 3.080 | 2.250 | 2.990 | 350,729,760 | +0.85(+39.72%) |
Oct 15, 2021 | 2.120 | 2.260 | 2.060 | 2.140 | 71,829,480 | +0.05(+2.39%) |
Oct 14, 2021 | 2.130 | 2.350 | 2.050 | 2.090 | 92,733,440 | +0.05(+2.45%) |
Oct 13, 2021 | 2.430 | 2.490 | 1.990 | 2.040 | 160,579,408 | -0.18(-8.11%) |
Oct 12, 2021 | 2.100 | 2.700 | 1.940 | 2.220 | 345,377,632 | +0.08(+3.74%) |
Oct 11, 2021 | 1.370 | 2.150 | 1.360 | 2.140 | 203,304,192 | +0.79(+58.52%) |
Oct 08, 2021 | 1.360 | 1.390 | 1.280 | 1.350 | 47,681,420 | -0.05(-3.57%) |
Oct 07, 2021 | 1.500 | 1.520 | 1.330 | 1.400 | 48,102,692 | -0.03(-2.10%) |
Oct 06, 2021 | 1.420 | 1.530 | 1.390 | 1.430 | 55,636,544 | +0.07(+5.15%) |
Oct 05, 2021 | 1.550 | 1.550 | 1.210 | 1.360 | 99,157,520 | -0.04(-2.86%) |
Oct 04, 2021 | 1.740 | 2.170 | 1.340 | 1.400 | 238,844,784 | -0.39(-21.79%) |
Oct 01, 2021 | 1.890 | 2.200 | 1.560 | 1.790 | 249,225,520 | +0.27(+17.76%) |
Sep 30, 2021 | 1.230 | 1.580 | 1.220 | 1.520 | 104,730,528 | +0.44(+40.74%) |
Sep 29, 2021 | 0.8900 | 1.080 | 0.8900 | 1.080 | 21,776,896 | +0.19(+21.79%) |
Sep 28, 2021 | 0.9077 | 0.9100 | 0.8625 | 0.8868 | 5,729,245 | -0.02(-1.71%) |
Sep 27, 2021 | 0.9100 | 0.9287 | 0.8655 | 0.9022 | 3,823,406 | +0.00(+0.24%) |
Sep 24, 2021 | 0.9600 | 0.9609 | 0.9000 | 0.9000 | 3,993,639 | -0.05(-5.70%) |
Sep 23, 2021 | 0.9000 | 0.9749 | 0.8888 | 0.9544 | 5,385,470 | +0.05(+5.48%) |
Sep 22, 2021 | 0.9300 | 0.9320 | 0.8888 | 0.9048 | 6,384,372 | -0.02(-1.74%) |
Sep 21, 2021 | 0.9500 | 0.9689 | 0.9195 | 0.9208 | 6,809,292 | -0.02(-2.52%) |
Sep 20, 2021 | 0.9574 | 1.020 | 0.9361 | 0.9446 | 11,241,347 | -0.07(-6.48%) |
Sep 17, 2021 | 1.040 | 1.050 | 1.000 | 1.010 | 6,169,290 | -0.02(-1.94%) |
Sep 16, 2021 | 0.9700 | 1.090 | 0.9410 | 1.030 | 16,044,148 | +0.06(+6.66%) |
Sep 15, 2021 | 1.010 | 1.030 | 0.9550 | 0.9657 | 11,648,492 | -0.05(-5.32%) |
Sep 14, 2021 | 1.110 | 1.200 | 0.9902 | 1.020 | 54,292,792 | +0.08(+8.50%) |
Sep 13, 2021 | 0.9900 | 1.010 | 0.9315 | 0.9401 | 9,044,500 | -0.08(-7.83%) |
Sep 10, 2021 | 1.050 | 1.060 | 1.008 | 1.020 | 4,902,095 | -0.04(-3.77%) |
Sep 09, 2021 | 0.9900 | 1.080 | 0.9900 | 1.060 | 6,569,213 | +0.00(+0.00%) |
Sep 08, 2021 | 1.050 | 1.090 | 0.9664 | 1.060 | 10,615,913 | -0.02(-1.85%) |
Sep 07, 2021 | 1.170 | 1.190 | 1.060 | 1.080 | 12,443,006 | -0.03(-2.70%) |
Sep 03, 2021 | 1.060 | 1.250 | 1.050 | 1.110 | 26,742,620 | +0.06(+5.71%) |
Sep 02, 2021 | 0.9800 | 1.078 | 0.9265 | 1.050 | 16,024,722 | +0.07(+7.43%) |