Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.343 | 1.377 | 1.309 | 1.330 | 1,135,407 | -0.02(-1.25%) |
Nov 29, 2021 | 1.466 | 1.491 | 1.343 | 1.347 | 847,693 | -0.11(-7.54%) |
Nov 26, 2021 | 1.508 | 1.520 | 1.394 | 1.457 | 839,697 | -0.08(-5.48%) |
Nov 24, 2021 | 1.588 | 1.634 | 1.478 | 1.542 | 1,292,271 | -0.06(-3.69%) |
Nov 23, 2021 | 1.761 | 1.799 | 1.487 | 1.601 | 1,544,698 | -0.18(-9.98%) |
Nov 22, 2021 | 1.774 | 1.863 | 1.761 | 1.778 | 607,997 | +0.00(+0.00%) |
Nov 19, 2021 | 1.837 | 1.858 | 1.761 | 1.778 | 401,603 | -0.06(-3.22%) |
Nov 18, 2021 | 1.846 | 1.846 | 1.825 | 1.837 | 289,700 | -0.01(-0.46%) |
Nov 17, 2021 | 1.892 | 1.905 | 1.820 | 1.846 | 477,450 | -0.04(-2.24%) |
Nov 16, 2021 | 1.892 | 1.922 | 1.859 | 1.888 | 355,546 | -0.00(-0.22%) |
Nov 15, 2021 | 1.896 | 1.905 | 1.854 | 1.892 | 380,604 | -0.00(-0.22%) |
Nov 12, 2021 | 1.795 | 1.922 | 1.795 | 1.896 | 416,190 | +0.08(+4.42%) |
Nov 11, 2021 | 1.787 | 1.865 | 1.787 | 1.816 | 379,100 | +0.03(+1.42%) |
Nov 10, 2021 | 1.736 | 1.791 | 438,688 | +0.05(+3.16%) | ||
Nov 09, 2021 | 1.765 | 1.787 | 1.736 | 1.736 | 295,420 | -0.04(-2.14%) |
Nov 08, 2021 | 1.825 | 1.842 | 1.740 | 1.774 | 545,217 | -0.05(-2.78%) |
Nov 05, 2021 | 1.863 | 1.901 | 1.812 | 1.825 | 413,389 | -0.03(-1.59%) |
Nov 04, 2021 | 1.909 | 1.909 | 1.843 | 1.854 | 299,062 | -0.05(-2.88%) |
Nov 03, 2021 | 1.863 | 1.922 | 1.863 | 1.909 | 427,290 | +0.04(+2.03%) |
Nov 02, 2021 | 1.858 | 1.901 | 1.825 | 1.871 | 430,023 | +0.01(+0.68%) |
Nov 01, 2021 | 1.858 | 1.905 | 1.885 | 1.858 | 855,187 | +0.11(+6.02%) |
Oct 29, 2021 | 1.740 | 1.814 | 1.732 | 1.753 | 441,309 | -0.05(-2.58%) |
Oct 28, 2021 | 1.715 | 1.829 | 1.698 | 1.799 | 540,183 | +0.06(+3.65%) |
Oct 27, 2021 | 1.778 | 1.820 | 1.736 | 1.736 | 596,824 | -0.09(-4.86%) |
Oct 26, 2021 | 1.863 | 1.825 | 529,315 | -0.03(-1.37%) | ||
Oct 25, 2021 | 1.825 | 1.898 | 1.825 | 1.850 | 338,240 | +0.02(+1.15%) |
Oct 22, 2021 | 1.901 | 1.901 | 1.820 | 1.829 | 423,703 | -0.07(-3.78%) |
Oct 21, 2021 | 1.884 | 1.922 | 1.879 | 1.901 | 449,310 | +0.02(+0.90%) |
Oct 20, 2021 | 1.884 | 1.909 | 1.884 | 1.884 | 231,103 | -0.01(-0.45%) |
Oct 19, 2021 | 1.917 | 1.922 | 1.820 | 1.892 | 472,071 | -0.02(-1.10%) |
Oct 18, 2021 | 1.901 | 1.917 | 1.875 | 1.913 | 606,342 | +0.01(+0.67%) |
Oct 15, 2021 | 1.901 | 1.928 | 1.875 | 1.901 | 334,793 | +0.01(+0.67%) |
Oct 14, 2021 | 1.913 | 1.922 | 1.863 | 1.888 | 320,295 | -0.02(-1.11%) |
Oct 13, 2021 | 1.875 | 1.913 | 1.863 | 1.909 | 457,422 | +0.03(+1.57%) |
Oct 12, 2021 | 1.909 | 1.939 | 1.863 | 1.879 | 337,589 | -0.03(-1.55%) |
Oct 11, 2021 | 1.913 | 1.960 | 1.901 | 1.909 | 414,149 | +0.03(+1.35%) |
Oct 08, 2021 | 1.812 | 1.908 | 1.804 | 1.884 | 574,195 | +0.05(+3.00%) |
Oct 07, 2021 | 1.749 | 1.867 | 1.746 | 1.829 | 736,678 | +0.11(+6.13%) |
Oct 06, 2021 | 1.660 | 1.744 | 1.660 | 1.723 | 423,850 | +0.04(+2.26%) |
Oct 05, 2021 | 1.664 | 1.727 | 1.651 | 1.685 | 414,834 | +0.02(+1.27%) |
Oct 04, 2021 | 1.668 | 1.698 | 1.634 | 1.664 | 767,167 | -0.03(-1.99%) |
Oct 01, 2021 | 1.715 | 1.757 | 1.585 | 1.698 | 1,102,749 | +0.00(+0.00%) |
Sep 30, 2021 | 1.689 | 1.795 | 1.681 | 1.698 | 733,742 | +0.02(+1.26%) |
Sep 29, 2021 | 1.736 | 1.789 | 1.672 | 1.677 | 672,981 | -0.08(-4.80%) |
Sep 28, 2021 | 1.799 | 1.823 | 1.757 | 1.761 | 480,666 | -0.04(-2.11%) |
Sep 27, 2021 | 1.736 | 1.825 | 1.711 | 1.799 | 621,983 | +0.06(+3.65%) |
Sep 24, 2021 | 1.774 | 1.789 | 1.736 | 1.736 | 549,997 | -0.06(-3.29%) |
Sep 23, 2021 | 1.753 | 1.837 | 1.753 | 1.795 | 526,787 | +0.04(+2.41%) |
Sep 22, 2021 | 1.711 | 1.774 | 1.704 | 1.753 | 602,402 | +0.06(+3.75%) |
Sep 21, 2021 | 1.660 | 1.719 | 1.660 | 1.689 | 620,631 | +0.02(+1.01%) |
Sep 20, 2021 | 1.753 | 1.765 | 1.668 | 1.672 | 1,065,848 | -0.15(-8.33%) |
Sep 17, 2021 | 1.774 | 1.888 | 1.774 | 1.825 | 555,010 | +0.05(+3.10%) |
Sep 16, 2021 | 1.727 | 1.809 | 1.727 | 1.770 | 568,480 | +0.00(+0.00%) |
Sep 15, 2021 | 1.753 | 1.791 | 1.736 | 1.770 | 612,955 | +0.00(+0.24%) |
Sep 14, 2021 | 1.799 | 1.844 | 1.757 | 1.765 | 526,578 | -0.04(-2.11%) |
Sep 13, 2021 | 1.917 | 1.905 | 1.803 | 1.803 | 806,111 | -0.10(-5.32%) |
Sep 10, 2021 | 1.863 | 1.913 | 1.846 | 1.905 | 757,928 | +0.06(+3.44%) |
Sep 09, 2021 | 1.816 | 1.888 | 1.787 | 1.841 | 550,570 | -0.00(-0.23%) |
Sep 08, 2021 | 1.879 | 1.884 | 1.778 | 1.846 | 704,186 | -0.03(-1.80%) |
Sep 07, 2021 | 1.905 | 1.939 | 1.816 | 1.879 | 910,907 | -0.02(-0.89%) |
Sep 03, 2021 | 1.884 | 1.939 | 1.837 | 1.896 | 736,309 | +0.02(+0.90%) |
Sep 02, 2021 | 1.981 | 2.019 | 1.867 | 1.879 | 1,347,242 | -0.11(-5.72%) |