Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.970 | 2.050 | 1.890 | 1.927 | 176,194 | -0.04(-2.20%) |
Nov 29, 2021 | 2.250 | 2.250 | 1.950 | 1.970 | 146,736 | +0.00(+0.00%) |
Nov 26, 2021 | 2.000 | 2.250 | 1.900 | 1.970 | 110,032 | -0.10(-4.83%) |
Nov 24, 2021 | 2.027 | 2.171 | 1.949 | 2.070 | 294,303 | +0.07(+3.50%) |
Nov 23, 2021 | 1.897 | 2.040 | 1.850 | 2.000 | 99,216 | +0.09(+4.71%) |
Nov 22, 2021 | 2.136 | 2.136 | 1.870 | 1.910 | 232,108 | -0.16(-7.73%) |
Nov 19, 2021 | 2.400 | 2.420 | 2.020 | 2.070 | 233,654 | -0.10(-4.81%) |
Nov 18, 2021 | 2.410 | 2.193 | 2.160 | 2.175 | 245,569 | -0.10(-4.41%) |
Nov 17, 2021 | 2.570 | 2.570 | 2.195 | 2.275 | 205,831 | +0.02(+0.67%) |
Nov 16, 2021 | 2.500 | 2.500 | 2.050 | 2.260 | 265,746 | +0.08(+3.67%) |
Nov 15, 2021 | 2.130 | 2.250 | 2.100 | 2.180 | 218,755 | +0.17(+8.46%) |
Nov 12, 2021 | 2.000 | 2.070 | 1.900 | 2.010 | 211,211 | +0.10(+5.24%) |
Nov 11, 2021 | 1.900 | 1.960 | 1.860 | 1.910 | 102,026 | -0.01(-0.52%) |
Nov 10, 2021 | 1.950 | 1.920 | 271,537 | +0.01(+0.52%) | ||
Nov 09, 2021 | 2.050 | 2.090 | 1.887 | 1.910 | 263,288 | -0.12(-5.91%) |
Nov 08, 2021 | 1.769 | 2.030 | 1.763 | 2.030 | 369,356 | +0.29(+16.66%) |
Nov 05, 2021 | 1.750 | 1.850 | 1.627 | 1.740 | 192,342 | +0.07(+4.21%) |
Nov 04, 2021 | 1.800 | 2.050 | 1.620 | 1.670 | 296,805 | -0.15(-8.25%) |
Nov 03, 2021 | 1.950 | 1.960 | 1.790 | 1.820 | 242,927 | -0.13(-6.67%) |
Nov 02, 2021 | 1.970 | 2.000 | 1.847 | 1.950 | 220,236 | +0.00(+0.01%) |
Nov 01, 2021 | 1.990 | 1.942 | 1.892 | 1.950 | 197,468 | +0.01(+0.42%) |
Oct 29, 2021 | 2.500 | 2.500 | 1.800 | 1.942 | 183,924 | +0.04(+1.93%) |
Oct 28, 2021 | 1.992 | 2.040 | 1.860 | 1.905 | 106,646 | -0.02(-0.79%) |
Oct 27, 2021 | 2.004 | 2.050 | 1.880 | 1.920 | 110,388 | -0.10(-4.95%) |
Oct 26, 2021 | 2.130 | 2.020 | 158,225 | +0.02(+1.00%) | ||
Oct 25, 2021 | 2.032 | 2.270 | 1.960 | 2.000 | 179,278 | -0.10(-4.60%) |
Oct 22, 2021 | 1.940 | 2.096 | 1.849 | 2.096 | 108,775 | +0.15(+7.62%) |
Oct 21, 2021 | 2.050 | 2.065 | 1.840 | 1.948 | 237,578 | -0.03(-1.62%) |
Oct 20, 2021 | 1.999 | 2.060 | 1.900 | 1.980 | 226,408 | +0.08(+4.21%) |
Oct 19, 2021 | 1.806 | 1.950 | 1.650 | 1.900 | 156,846 | +0.09(+4.97%) |
Oct 18, 2021 | 1.765 | 2.030 | 1.765 | 1.810 | 395,571 | +0.13(+7.74%) |
Oct 15, 2021 | 1.635 | 1.760 | 1.620 | 1.680 | 208,886 | +0.10(+6.33%) |
Oct 14, 2021 | 1.880 | 1.880 | 1.510 | 1.580 | 129,713 | +0.08(+5.33%) |
Oct 13, 2021 | 1.450 | 1.600 | 1.423 | 1.500 | 150,284 | +0.10(+7.14%) |
Oct 12, 2021 | 2.170 | 2.170 | 1.360 | 1.400 | 348,808 | -0.33(-19.08%) |
Oct 11, 2021 | 1.660 | 1.770 | 1.540 | 1.730 | 404,092 | +0.20(+13.07%) |
Oct 08, 2021 | 1.425 | 1.530 | 1.360 | 1.530 | 377,456 | +0.22(+16.79%) |
Oct 07, 2021 | 1.200 | 1.350 | 1.150 | 1.310 | 81,284 | +0.12(+10.37%) |
Oct 06, 2021 | 1.200 | 1.290 | 1.150 | 1.187 | 68,403 | -0.02(-1.33%) |
Oct 05, 2021 | 1.154 | 1.250 | 1.099 | 1.203 | 229,132 | +0.02(+1.94%) |
Oct 04, 2021 | 1.120 | 1.245 | 1.100 | 1.180 | 110,794 | +0.11(+10.28%) |
Oct 01, 2021 | 1.110 | 1.295 | 1.020 | 1.070 | 188,142 | -0.03(-2.51%) |
Sep 30, 2021 | 1.087 | 1.220 | 1.010 | 1.098 | 72,064 | +0.01(+0.70%) |
Sep 29, 2021 | 1.083 | 1.240 | 1.027 | 1.090 | 37,692 | +0.03(+2.38%) |
Sep 28, 2021 | 1.190 | 1.220 | 1.030 | 1.065 | 190,436 | -0.06(-5.33%) |
Sep 27, 2021 | 1.157 | 1.350 | 1.124 | 1.125 | 66,199 | -0.03(-2.21%) |
Sep 24, 2021 | 1.200 | 1.240 | 1.111 | 1.150 | 125,024 | -0.05(-4.09%) |
Sep 23, 2021 | 1.050 | 1.240 | 1.045 | 1.199 | 195,732 | +0.15(+14.19%) |
Sep 22, 2021 | 1.060 | 1.100 | 1.028 | 1.050 | 66,744 | +0.00(+0.00%) |
Sep 21, 2021 | 1.089 | 1.140 | 1.030 | 1.050 | 23,327 | -0.04(-3.67%) |
Sep 20, 2021 | 1.200 | 1.350 | 0.9393 | 1.090 | 284,078 | -0.10(-8.28%) |
Sep 17, 2021 | 1.107 | 1.300 | 1.000 | 1.188 | 146,837 | +0.08(+7.42%) |
Sep 16, 2021 | 1.160 | 1.200 | 1.000 | 1.106 | 53,398 | -0.04(-3.80%) |
Sep 15, 2021 | 1.200 | 1.330 | 1.140 | 1.150 | 146,322 | -0.10(-8.00%) |
Sep 14, 2021 | 1.250 | 1.370 | 1.220 | 1.250 | 71,472 | +0.03(+2.46%) |
Sep 13, 2021 | 1.228 | 1.600 | 1.180 | 1.220 | 116,921 | -0.10(-7.58%) |
Sep 10, 2021 | 1.342 | 1.700 | 1.207 | 1.320 | 84,125 | +0.05(+4.20%) |
Sep 09, 2021 | 1.273 | 1.430 | 1.220 | 1.267 | 121,867 | -0.00(-0.02%) |
Sep 08, 2021 | 1.400 | 1.730 | 1.254 | 1.267 | 125,575 | -0.09(-6.54%) |
Sep 07, 2021 | 1.401 | 1.800 | 1.321 | 1.356 | 419,736 | +0.03(+1.93%) |
Sep 03, 2021 | 1.304 | 1.500 | 1.294 | 1.330 | 105,644 | +0.11(+9.11%) |
Sep 02, 2021 | 1.161 | 1.400 | 1.100 | 1.219 | 89,780 | +0.10(+8.84%) |