Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.210 | 1.210 | 1.130 | 1.130 | 1,673,868 | -0.07(-5.83%) |
Nov 29, 2021 | 1.250 | 1.260 | 1.200 | 1.200 | 1,244,229 | -0.04(-3.23%) |
Nov 26, 2021 | 1.260 | 1.260 | 1.210 | 1.240 | 1,200,457 | -0.03(-2.36%) |
Nov 24, 2021 | 1.290 | 1.290 | 1.250 | 1.270 | 1,910,908 | +0.01(+0.79%) |
Nov 23, 2021 | 1.540 | 1.570 | 1.250 | 1.260 | 7,403,601 | -0.37(-22.70%) |
Nov 22, 2021 | 1.200 | 1.740 | 1.160 | 1.630 | 19,981,488 | +0.45(+38.14%) |
Nov 19, 2021 | 1.220 | 1.229 | 1.180 | 1.180 | 873,193 | -0.06(-4.84%) |
Nov 18, 2021 | 1.230 | 1.255 | 1.160 | 1.240 | 1,887,309 | -0.01(-0.80%) |
Nov 17, 2021 | 1.320 | 1.325 | 1.240 | 1.250 | 1,847,562 | -0.06(-4.58%) |
Nov 16, 2021 | 1.380 | 1.380 | 1.310 | 1.310 | 1,005,336 | -0.03(-2.24%) |
Nov 15, 2021 | 1.340 | 1.370 | 1.330 | 1.340 | 848,208 | +0.00(+0.00%) |
Nov 12, 2021 | 1.390 | 1.400 | 1.320 | 1.340 | 1,876,295 | -0.05(-3.60%) |
Nov 11, 2021 | 1.440 | 1.460 | 1.380 | 1.390 | 1,593,974 | -0.10(-6.71%) |
Nov 10, 2021 | 1.490 | 1.490 | 4,157,028 | -0.18(-10.78%) | ||
Nov 09, 2021 | 1.660 | 1.718 | 1.590 | 1.670 | 2,072,666 | +0.00(+0.00%) |
Nov 08, 2021 | 1.610 | 1.678 | 1.610 | 1.670 | 1,088,908 | +0.06(+3.73%) |
Nov 05, 2021 | 1.610 | 1.620 | 1.580 | 1.610 | 688,987 | +0.01(+0.63%) |
Nov 04, 2021 | 1.580 | 1.620 | 1.580 | 1.600 | 632,632 | +0.04(+2.56%) |
Nov 03, 2021 | 1.540 | 1.570 | 1.520 | 1.560 | 523,470 | +0.03(+1.96%) |
Nov 02, 2021 | 1.550 | 1.550 | 1.520 | 1.530 | 415,897 | -0.01(-0.65%) |
Nov 01, 2021 | 1.530 | 1.550 | 1.480 | 1.540 | 530,136 | +0.06(+4.05%) |
Oct 29, 2021 | 1.520 | 1.520 | 1.480 | 1.480 | 336,003 | -0.03(-1.99%) |
Oct 28, 2021 | 1.500 | 1.560 | 1.480 | 1.510 | 586,139 | +0.03(+2.03%) |
Oct 27, 2021 | 1.540 | 1.560 | 1.480 | 1.480 | 504,919 | -0.09(-5.73%) |
Oct 26, 2021 | 1.540 | 1.570 | 853,971 | +0.03(+1.95%) | ||
Oct 25, 2021 | 1.520 | 1.540 | 1.510 | 1.540 | 596,824 | +0.01(+0.65%) |
Oct 22, 2021 | 1.500 | 1.530 | 1.470 | 1.530 | 754,204 | +0.04(+2.68%) |
Oct 21, 2021 | 1.510 | 1.530 | 1.470 | 1.490 | 481,967 | +0.00(+0.00%) |
Oct 20, 2021 | 1.470 | 1.520 | 1.460 | 1.490 | 431,972 | +0.03(+2.05%) |
Oct 19, 2021 | 1.450 | 1.470 | 1.430 | 1.460 | 483,350 | +0.04(+2.82%) |
Oct 18, 2021 | 1.490 | 1.490 | 1.410 | 1.420 | 790,198 | -0.05(-3.40%) |
Oct 15, 2021 | 1.500 | 1.510 | 1.470 | 1.470 | 836,770 | -0.02(-1.34%) |
Oct 14, 2021 | 1.460 | 1.500 | 1.450 | 1.490 | 777,770 | +0.05(+3.47%) |
Oct 13, 2021 | 1.420 | 1.450 | 1.420 | 1.440 | 256,693 | +0.01(+0.70%) |
Oct 12, 2021 | 1.410 | 1.430 | 1.390 | 1.430 | 422,184 | +0.04(+2.88%) |
Oct 11, 2021 | 1.380 | 1.420 | 1.380 | 1.390 | 337,487 | -0.02(-1.42%) |
Oct 08, 2021 | 1.450 | 1.460 | 1.410 | 1.410 | 537,291 | -0.04(-2.76%) |
Oct 07, 2021 | 1.430 | 1.470 | 1.410 | 1.450 | 841,837 | +0.05(+3.57%) |
Oct 06, 2021 | 1.360 | 1.425 | 1.360 | 1.400 | 1,010,347 | -0.01(-0.71%) |
Oct 05, 2021 | 1.380 | 1.410 | 1.350 | 1.410 | 782,816 | +0.03(+2.17%) |
Oct 04, 2021 | 1.430 | 1.430 | 1.370 | 1.380 | 495,294 | -0.03(-2.13%) |
Oct 01, 2021 | 1.390 | 1.425 | 1.360 | 1.410 | 733,136 | +0.02(+1.44%) |
Sep 30, 2021 | 1.400 | 1.400 | 1.380 | 1.390 | 399,177 | +0.01(+0.72%) |
Sep 29, 2021 | 1.380 | 1.400 | 1.370 | 1.380 | 548,561 | +0.01(+0.73%) |
Sep 28, 2021 | 1.440 | 1.440 | 1.365 | 1.370 | 1,771,896 | -0.06(-4.20%) |
Sep 27, 2021 | 1.430 | 1.460 | 1.430 | 1.430 | 652,289 | +0.00(+0.00%) |
Sep 24, 2021 | 1.460 | 1.480 | 1.430 | 1.430 | 625,679 | -0.04(-2.72%) |
Sep 23, 2021 | 1.490 | 1.500 | 1.470 | 1.470 | 509,444 | +0.01(+0.68%) |
Sep 22, 2021 | 1.410 | 1.495 | 1.410 | 1.460 | 1,552,346 | +0.06(+4.29%) |
Sep 21, 2021 | 1.400 | 1.425 | 1.380 | 1.400 | 1,440,803 | +0.02(+1.45%) |
Sep 20, 2021 | 1.370 | 1.390 | 1.350 | 1.380 | 759,048 | -0.01(-0.72%) |
Sep 17, 2021 | 1.440 | 1.475 | 1.385 | 1.390 | 1,850,338 | -0.04(-2.80%) |
Sep 16, 2021 | 1.420 | 1.480 | 1.350 | 1.430 | 1,426,801 | +0.00(+0.00%) |
Sep 15, 2021 | 1.460 | 1.470 | 1.400 | 1.430 | 1,016,917 | -0.03(-2.05%) |
Sep 14, 2021 | 1.570 | 1.570 | 1.460 | 1.460 | 1,485,681 | -0.09(-5.81%) |
Sep 13, 2021 | 1.610 | 1.630 | 1.550 | 1.550 | 2,078,522 | -0.05(-3.13%) |
Sep 10, 2021 | 1.640 | 1.650 | 1.570 | 1.600 | 1,515,769 | -0.02(-1.23%) |
Sep 09, 2021 | 1.650 | 1.665 | 1.590 | 1.620 | 1,329,245 | -0.04(-2.41%) |
Sep 08, 2021 | 1.750 | 1.750 | 1.650 | 1.660 | 998,045 | -0.10(-5.68%) |
Sep 07, 2021 | 1.760 | 1.790 | 1.750 | 1.760 | 617,279 | -0.04(-2.22%) |
Sep 03, 2021 | 1.800 | 1.800 | 1.760 | 1.800 | 621,089 | +0.00(+0.00%) |
Sep 02, 2021 | 1.730 | 1.800 | 1.720 | 1.800 | 901,247 | +0.07(+4.05%) |