Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.910 | 4.100 | 3.910 | 4.040 | 22,934 | +0.08(+2.02%) |
Oct 28, 2021 | 3.840 | 4.050 | 3.822 | 3.960 | 17,622 | -0.04(-1.00%) |
Oct 27, 2021 | 4.070 | 4.080 | 3.900 | 4.000 | 45,330 | -0.05(-1.23%) |
Oct 26, 2021 | 4.210 | 4.050 | 99,679 | -0.23(-5.37%) | ||
Oct 25, 2021 | 4.170 | 4.428 | 4.110 | 4.280 | 97,022 | +0.00(+0.00%) |
Oct 22, 2021 | 4.220 | 4.300 | 4.010 | 4.280 | 93,185 | +0.04(+0.94%) |
Oct 21, 2021 | 4.650 | 4.650 | 4.130 | 4.240 | 55,930 | +0.11(+2.66%) |
Oct 20, 2021 | 4.140 | 4.490 | 4.080 | 4.130 | 71,377 | +0.05(+1.23%) |
Oct 19, 2021 | 4.200 | 4.210 | 4.010 | 4.080 | 87,470 | -0.02(-0.49%) |
Oct 18, 2021 | 4.310 | 4.375 | 4.100 | 4.100 | 121,135 | -0.21(-4.87%) |
Oct 15, 2021 | 4.260 | 4.540 | 4.250 | 4.310 | 123,201 | +0.05(+1.17%) |
Oct 14, 2021 | 4.260 | 4.400 | 4.230 | 4.260 | 101,386 | -0.05(-1.16%) |
Oct 13, 2021 | 4.280 | 4.500 | 4.230 | 4.310 | 201,774 | +0.02(+0.47%) |
Oct 12, 2021 | 4.140 | 4.450 | 4.110 | 4.290 | 97,603 | +0.12(+2.88%) |
Oct 11, 2021 | 4.150 | 4.280 | 4.150 | 4.170 | 27,052 | +0.02(+0.48%) |
Oct 08, 2021 | 4.290 | 4.510 | 4.150 | 4.150 | 120,755 | -0.07(-1.66%) |
Oct 07, 2021 | 4.700 | 4.700 | 4.100 | 4.220 | 189,085 | -0.45(-9.64%) |
Oct 06, 2021 | 4.250 | 4.700 | 4.150 | 4.670 | 202,811 | +0.47(+11.19%) |
Oct 05, 2021 | 4.100 | 4.370 | 4.100 | 4.200 | 91,124 | -0.10(-2.33%) |
Oct 04, 2021 | 4.230 | 4.430 | 4.100 | 4.300 | 66,727 | +0.12(+2.87%) |
Oct 01, 2021 | 4.430 | 4.470 | 4.150 | 4.180 | 115,179 | -0.32(-7.11%) |
Sep 30, 2021 | 3.950 | 4.580 | 3.950 | 4.500 | 245,161 | +0.55(+13.92%) |
Sep 29, 2021 | 3.950 | 4.040 | 3.950 | 3.950 | 27,528 | -0.05(-1.25%) |
Sep 28, 2021 | 3.850 | 4.080 | 3.850 | 4.000 | 35,220 | +0.07(+1.78%) |
Sep 27, 2021 | 3.820 | 4.085 | 3.770 | 3.930 | 54,012 | +0.05(+1.29%) |
Sep 24, 2021 | 3.710 | 3.860 | 3.550 | 3.880 | 114,721 | +0.12(+3.19%) |
Sep 23, 2021 | 3.580 | 3.860 | 3.500 | 3.760 | 122,452 | +0.20(+5.62%) |
Sep 22, 2021 | 3.490 | 3.670 | 3.481 | 3.560 | 53,330 | +0.08(+2.15%) |
Sep 21, 2021 | 4.000 | 4.150 | 3.420 | 3.485 | 198,610 | -0.52(-12.88%) |
Sep 20, 2021 | 3.760 | 4.270 | 3.550 | 4.000 | 485,815 | +0.19(+4.99%) |
Sep 17, 2021 | 3.780 | 3.920 | 3.719 | 3.810 | 104,796 | +0.03(+0.79%) |
Sep 16, 2021 | 3.830 | 3.980 | 3.700 | 3.780 | 76,238 | -0.06(-1.56%) |
Sep 15, 2021 | 3.560 | 3.960 | 3.500 | 3.840 | 330,586 | +0.23(+6.37%) |
Sep 14, 2021 | 4.330 | 4.360 | 3.500 | 3.610 | 611,945 | -0.75(-17.20%) |
Sep 13, 2021 | 4.470 | 4.730 | 4.350 | 4.360 | 331,620 | -0.22(-4.80%) |
Sep 10, 2021 | 4.620 | 4.830 | 4.200 | 4.580 | 628,152 | -0.04(-0.87%) |
Sep 09, 2021 | 4.500 | 4.650 | 4.300 | 4.620 | 445,020 | +0.13(+2.90%) |
Sep 08, 2021 | 4.660 | 4.720 | 4.150 | 4.490 | 1,429,905 | -0.02(-0.44%) |
Sep 07, 2021 | 4.000 | 5.000 | 3.950 | 4.510 | 3,623,557 | +0.58(+14.76%) |
Sep 03, 2021 | 3.830 | 3.980 | 3.760 | 3.930 | 596,202 | +0.17(+4.52%) |
Sep 02, 2021 | 3.670 | 4.040 | 3.450 | 3.760 | 1,015,672 | +0.03(+0.80%) |
Sep 01, 2021 | 3.440 | 3.770 | 3.350 | 3.730 | 915,680 | +0.30(+8.75%) |
Aug 31, 2021 | 3.160 | 3.746 | 2.860 | 3.430 | 2,436,753 | +0.05(+1.48%) |
Aug 30, 2021 | 3.000 | 5.650 | 2.900 | 3.380 | 29,043,452 | +2.83(+514.10%) |
Aug 27, 2021 | 0.5242 | 0.5699 | 0.5242 | 0.5504 | 327,410 | -0.02(-3.61%) |
Aug 26, 2021 | 0.5100 | 0.5771 | 0.5079 | 0.5710 | 886,343 | +0.06(+12.69%) |
Aug 25, 2021 | 0.5058 | 0.5154 | 0.4903 | 0.5067 | 262,551 | +0.02(+3.75%) |
Aug 24, 2021 | 0.5000 | 0.5137 | 0.4576 | 0.4884 | 345,007 | -0.01(-2.44%) |
Aug 23, 2021 | 0.4900 | 0.5100 | 0.4556 | 0.5006 | 420,428 | -0.01(-1.80%) |
Aug 20, 2021 | 0.4275 | 0.5300 | 0.4275 | 0.5098 | 1,134,181 | +0.06(+13.26%) |
Aug 19, 2021 | 0.5762 | 0.5880 | 0.4210 | 0.4501 | 2,575,935 | -0.24(-34.58%) |
Aug 18, 2021 | 0.7148 | 0.7200 | 0.6810 | 0.6880 | 105,885 | +0.00(+0.15%) |
Aug 17, 2021 | 0.7200 | 0.7449 | 0.6861 | 0.6870 | 126,253 | -0.05(-7.15%) |
Aug 16, 2021 | 0.7800 | 0.8199 | 0.7225 | 0.7399 | 325,160 | -0.06(-7.27%) |
Aug 13, 2021 | 0.8300 | 0.8391 | 0.7800 | 0.7979 | 513,306 | -0.04(-4.65%) |
Aug 12, 2021 | 0.8300 | 0.8399 | 0.8020 | 0.8368 | 447,742 | -0.01(-1.55%) |
Aug 11, 2021 | 0.8500 | 0.8500 | 0.8015 | 0.8500 | 362,958 | +0.00(+0.00%) |
Aug 10, 2021 | 0.8399 | 0.8500 | 0.8101 | 0.8500 | 1,007,745 | +0.01(+1.20%) |
Aug 09, 2021 | 0.8441 | 0.8600 | 0.8022 | 0.8399 | 538,411 | +0.00(+0.01%) |
Aug 06, 2021 | 0.8280 | 0.8723 | 0.7750 | 0.8398 | 754,837 | +0.00(+0.21%) |
Aug 05, 2021 | 0.8231 | 0.8768 | 0.8100 | 0.8380 | 2,447,617 | -0.00(-0.24%) |
Aug 04, 2021 | 0.7800 | 0.8689 | 0.7701 | 0.8400 | 912,832 | +0.07(+9.09%) |
Aug 03, 2021 | 0.7832 | 0.7951 | 0.7500 | 0.7700 | 210,838 | -0.01(-1.12%) |