Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.670 | 1.689 | 1.490 | 1.580 | 211,200 | -0.07(-4.24%) |
Nov 29, 2021 | 1.750 | 1.750 | 1.650 | 1.650 | 138,264 | -0.06(-3.23%) |
Nov 26, 2021 | 1.790 | 1.840 | 1.680 | 1.705 | 301,442 | -0.15(-7.84%) |
Nov 24, 2021 | 1.910 | 1.911 | 1.770 | 1.850 | 253,842 | -0.12(-6.09%) |
Nov 23, 2021 | 1.800 | 2.030 | 1.760 | 1.970 | 1,395,238 | +0.17(+9.44%) |
Nov 22, 2021 | 1.810 | 1.890 | 1.760 | 1.800 | 130,005 | -0.08(-4.26%) |
Nov 19, 2021 | 1.890 | 1.950 | 1.850 | 1.880 | 141,970 | -0.01(-0.53%) |
Nov 18, 2021 | 1.770 | 1.890 | 1.844 | 1.890 | 216,155 | +0.10(+5.59%) |
Nov 17, 2021 | 1.800 | 1.800 | 1.750 | 1.790 | 64,541 | -0.01(-0.74%) |
Nov 16, 2021 | 1.810 | 1.840 | 1.780 | 1.803 | 64,058 | -0.02(-1.19%) |
Nov 15, 2021 | 1.860 | 1.865 | 1.810 | 1.825 | 66,521 | -0.04(-1.88%) |
Nov 12, 2021 | 1.860 | 1.900 | 1.815 | 1.860 | 104,669 | -0.02(-1.06%) |
Nov 11, 2021 | 1.830 | 1.880 | 1.830 | 1.880 | 35,398 | +0.03(+1.90%) |
Nov 10, 2021 | 1.910 | 1.845 | 232,491 | -0.07(-3.91%) | ||
Nov 09, 2021 | 1.900 | 1.930 | 1.880 | 1.920 | 255,048 | -0.01(-0.44%) |
Nov 08, 2021 | 1.930 | 1.950 | 1.910 | 1.929 | 75,654 | -0.01(-0.59%) |
Nov 05, 2021 | 1.920 | 1.940 | 1.900 | 1.940 | 120,737 | +0.00(+0.14%) |
Nov 04, 2021 | 1.940 | 1.970 | 1.910 | 1.937 | 129,743 | -0.01(-0.65%) |
Nov 03, 2021 | 1.940 | 1.970 | 1.930 | 1.950 | 79,378 | -0.02(-1.02%) |
Nov 02, 2021 | 1.960 | 1.990 | 1.930 | 1.970 | 128,291 | +0.00(+0.00%) |
Nov 01, 2021 | 1.980 | 1.980 | 1.910 | 1.970 | 113,193 | -0.01(-0.51%) |
Oct 29, 2021 | 2.000 | 2.040 | 1.930 | 1.980 | 76,281 | -0.01(-0.50%) |
Oct 28, 2021 | 1.920 | 2.060 | 1.900 | 1.990 | 378,266 | +0.05(+2.58%) |
Oct 27, 2021 | 2.050 | 2.047 | 1.930 | 1.940 | 273,699 | -0.11(-5.37%) |
Oct 26, 2021 | 2.170 | 2.020 | 2.050 | 447,530 | -0.22(-9.69%) | |
Oct 25, 2021 | 2.320 | 2.355 | 2.100 | 2.270 | 1,469,505 | -0.39(-14.66%) |
Oct 22, 2021 | 2.330 | 2.150 | 2.660 | 11,361,880 | +0.58(+27.88%) | |
Oct 21, 2021 | 1.970 | 2.130 | 1.960 | 2.080 | 488,575 | +0.10(+5.05%) |
Oct 20, 2021 | 1.910 | 2.020 | 1.880 | 1.980 | 335,121 | +0.07(+3.66%) |
Oct 19, 2021 | 1.900 | 1.990 | 1.860 | 1.910 | 53,237 | -0.01(-0.52%) |
Oct 18, 2021 | 1.910 | 1.968 | 1.910 | 1.920 | 33,456 | +0.01(+0.52%) |
Oct 15, 2021 | 1.940 | 1.970 | 1.900 | 1.910 | 47,304 | -0.03(-1.55%) |
Oct 14, 2021 | 2.020 | 2.055 | 1.880 | 1.940 | 155,501 | -0.06(-3.00%) |
Oct 13, 2021 | 2.010 | 2.060 | 2.000 | 2.000 | 51,416 | -0.05(-2.44%) |
Oct 12, 2021 | 2.000 | 2.050 | 1.980 | 2.050 | 13,271 | -0.01(-0.49%) |
Oct 11, 2021 | 1.990 | 2.080 | 1.980 | 2.060 | 88,466 | +0.06(+3.00%) |
Oct 08, 2021 | 2.010 | 2.030 | 1.941 | 2.000 | 13,697 | -0.01(-0.50%) |
Oct 07, 2021 | 2.110 | 2.110 | 1.960 | 2.010 | 131,178 | -0.05(-2.43%) |
Oct 06, 2021 | 1.890 | 2.470 | 1.850 | 2.060 | 2,123,164 | +0.17(+8.99%) |
Oct 05, 2021 | 1.910 | 1.920 | 1.860 | 1.890 | 79,988 | +0.01(+0.53%) |
Oct 04, 2021 | 1.930 | 1.960 | 1.880 | 1.880 | 74,053 | -0.05(-2.59%) |
Oct 01, 2021 | 1.920 | 1.955 | 1.880 | 1.930 | 37,338 | -0.01(-0.52%) |
Sep 30, 2021 | 1.880 | 1.960 | 1.860 | 1.940 | 104,811 | +0.06(+3.19%) |
Sep 29, 2021 | 1.960 | 1.970 | 1.880 | 1.880 | 86,553 | -0.10(-5.05%) |
Sep 28, 2021 | 1.960 | 2.000 | 1.950 | 1.980 | 40,099 | -0.02(-1.00%) |
Sep 27, 2021 | 1.990 | 2.010 | 1.942 | 2.000 | 83,078 | +0.00(+0.00%) |
Sep 24, 2021 | 1.960 | 2.090 | 1.940 | 2.000 | 373,100 | +0.07(+3.48%) |
Sep 23, 2021 | 1.930 | 1.980 | 1.930 | 1.933 | 64,711 | +0.02(+1.09%) |
Sep 22, 2021 | 1.900 | 1.990 | 1.880 | 1.912 | 124,896 | +0.01(+0.63%) |
Sep 21, 2021 | 1.870 | 1.910 | 1.870 | 1.900 | 34,566 | +0.02(+1.06%) |
Sep 20, 2021 | 1.930 | 1.930 | 1.880 | 1.880 | 94,635 | -0.06(-3.09%) |
Sep 17, 2021 | 1.930 | 1.980 | 1.930 | 1.940 | 49,688 | +0.00(+0.00%) |
Sep 16, 2021 | 1.880 | 1.980 | 1.880 | 1.940 | 141,522 | +0.03(+1.57%) |
Sep 15, 2021 | 1.900 | 1.930 | 1.860 | 1.910 | 70,794 | +0.03(+1.60%) |
Sep 14, 2021 | 2.040 | 2.060 | 1.870 | 1.880 | 128,362 | -0.18(-8.74%) |
Sep 13, 2021 | 2.060 | 2.090 | 2.000 | 2.060 | 77,988 | -0.03(-1.44%) |
Sep 10, 2021 | 2.140 | 2.140 | 2.050 | 2.090 | 101,063 | -0.04(-1.88%) |
Sep 09, 2021 | 2.070 | 2.140 | 2.050 | 2.130 | 102,489 | +0.06(+2.90%) |
Sep 08, 2021 | 2.120 | 2.150 | 2.040 | 2.070 | 102,136 | -0.08(-3.72%) |
Sep 07, 2021 | 2.200 | 2.210 | 2.122 | 2.150 | 61,901 | -0.07(-3.15%) |
Sep 03, 2021 | 2.250 | 2.255 | 2.150 | 2.220 | 162,220 | -0.04(-1.77%) |
Sep 02, 2021 | 2.190 | 2.302 | 2.170 | 2.260 | 379,932 | +0.11(+5.12%) |