Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.150 | 3.175 | 2.832 | 2.910 | 11,358,400 | -0.28(-8.78%) |
Nov 29, 2021 | 3.340 | 3.380 | 3.110 | 3.190 | 6,619,147 | -0.13(-3.92%) |
Nov 26, 2021 | 3.230 | 3.440 | 3.180 | 3.320 | 5,541,755 | -0.08(-2.35%) |
Nov 24, 2021 | 3.320 | 3.480 | 3.270 | 3.400 | 8,184,861 | +0.03(+0.89%) |
Nov 23, 2021 | 3.390 | 3.530 | 3.230 | 3.370 | 7,999,895 | -0.01(-0.30%) |
Nov 22, 2021 | 3.620 | 3.640 | 3.310 | 3.380 | 9,947,151 | -0.32(-8.65%) |
Nov 19, 2021 | 3.910 | 4.120 | 3.540 | 3.700 | 43,495,956 | +0.17(+4.82%) |
Nov 18, 2021 | 3.690 | 3.550 | 3.495 | 3.530 | 9,123,952 | -0.23(-6.12%) |
Nov 17, 2021 | 3.900 | 3.910 | 3.650 | 3.760 | 9,331,027 | -0.17(-4.33%) |
Nov 16, 2021 | 3.980 | 4.125 | 3.880 | 3.930 | 16,284,069 | -0.08(-2.00%) |
Nov 15, 2021 | 4.060 | 4.180 | 3.955 | 4.010 | 12,572,404 | -0.08(-1.96%) |
Nov 12, 2021 | 4.020 | 4.600 | 3.835 | 4.090 | 39,130,472 | +0.18(+4.60%) |
Nov 11, 2021 | 3.930 | 4.040 | 3.860 | 3.910 | 14,505,723 | -0.15(-3.69%) |
Nov 10, 2021 | 4.030 | 3.830 | 4.060 | 18,814,770 | -0.02(-0.49%) | |
Nov 09, 2021 | 4.170 | 4.196 | 3.960 | 4.080 | 10,253,084 | -0.26(-5.99%) |
Nov 08, 2021 | 4.160 | 4.600 | 4.080 | 4.340 | 20,504,604 | +0.12(+2.84%) |
Nov 05, 2021 | 4.320 | 4.350 | 4.010 | 4.220 | 12,149,968 | +0.03(+0.72%) |
Nov 04, 2021 | 4.360 | 4.420 | 4.120 | 4.190 | 14,234,313 | -0.20(-4.56%) |
Nov 03, 2021 | 4.400 | 5.140 | 4.250 | 4.390 | 56,656,996 | -0.18(-3.94%) |
Nov 02, 2021 | 3.590 | 5.180 | 3.190 | 4.570 | 98,192,976 | +0.74(+19.32%) |
Nov 01, 2021 | 4.180 | 4.000 | 3.770 | 3.830 | 26,931,432 | -0.46(-10.72%) |
Oct 29, 2021 | 4.580 | 4.290 | 39,603,828 | -0.50(-10.44%) | ||
Oct 28, 2021 | 4.950 | 5.120 | 4.510 | 4.790 | 57,996,184 | +0.01(+0.21%) |
Oct 27, 2021 | 5.040 | 5.650 | 4.510 | 4.780 | 172,997,184 | +0.43(+9.89%) |
Oct 26, 2021 | 6.350 | 4.350 | 126,398,664 | -2.81(-39.25%) | ||
Oct 25, 2021 | 11.92 | 12.00 | 6.650 | 7.160 | 237,262,272 | -1.58(-18.08%) |
Oct 22, 2021 | 7.530 | 24.01 | 5.519 | 8.740 | 647,892,416 | +7.21(+471.24%) |
Oct 21, 2021 | 1.050 | 1.920 | 1.030 | 1.530 | 95,276,592 | +0.48(+45.71%) |
Oct 20, 2021 | 1.000 | 1.090 | 0.9800 | 1.050 | 3,234,282 | +0.03(+2.94%) |
Oct 19, 2021 | 1.040 | 1.060 | 0.9779 | 1.020 | 3,200,313 | +0.00(+0.00%) |
Oct 18, 2021 | 1.030 | 1.065 | 1.000 | 1.020 | 1,699,104 | -0.01(-0.97%) |
Oct 15, 2021 | 0.9300 | 1.060 | 0.9299 | 1.030 | 3,986,833 | +0.10(+10.97%) |
Oct 14, 2021 | 0.9223 | 0.9550 | 0.9150 | 0.9282 | 794,249 | -0.00(-0.41%) |
Oct 13, 2021 | 0.9400 | 0.9500 | 0.9101 | 0.9320 | 1,527,610 | +0.00(+0.22%) |
Oct 12, 2021 | 0.9100 | 0.9450 | 0.8900 | 0.9300 | 1,205,287 | +0.02(+2.21%) |
Oct 11, 2021 | 0.9100 | 0.9399 | 0.9000 | 0.9099 | 1,826,104 | +0.01(+0.83%) |
Oct 08, 2021 | 0.8930 | 0.9088 | 0.8610 | 0.9024 | 676,105 | +0.02(+1.99%) |
Oct 07, 2021 | 0.9000 | 0.9247 | 0.8610 | 0.8848 | 792,037 | -0.01(-0.61%) |
Oct 06, 2021 | 0.8700 | 0.9202 | 0.8500 | 0.8902 | 1,355,928 | +0.01(+1.27%) |
Oct 05, 2021 | 0.9000 | 0.9000 | 0.8700 | 0.8790 | 716,120 | -0.00(-0.23%) |
Oct 04, 2021 | 0.9200 | 0.9200 | 0.8726 | 0.8810 | 754,809 | -0.04(-4.53%) |
Oct 01, 2021 | 0.9250 | 0.9399 | 0.9200 | 0.9228 | 582,668 | -0.01(-0.65%) |
Sep 30, 2021 | 0.9300 | 0.9410 | 0.9102 | 0.9288 | 635,743 | -0.02(-1.70%) |
Sep 29, 2021 | 0.9600 | 0.9699 | 0.9301 | 0.9449 | 365,745 | -0.01(-0.59%) |
Sep 28, 2021 | 0.9916 | 0.9916 | 0.9500 | 0.9505 | 688,079 | -0.04(-4.07%) |
Sep 27, 2021 | 1.000 | 1.030 | 0.9801 | 0.9908 | 585,217 | -0.02(-1.90%) |
Sep 24, 2021 | 1.000 | 1.010 | 0.9840 | 1.010 | 328,758 | +0.01(+1.21%) |
Sep 23, 2021 | 0.9900 | 1.000 | 0.9701 | 0.9979 | 455,175 | +0.01(+1.31%) |
Sep 22, 2021 | 0.9700 | 1.000 | 0.9720 | 0.9850 | 555,553 | +0.01(+0.76%) |
Sep 21, 2021 | 0.9734 | 1.010 | 0.9700 | 0.9776 | 474,342 | -0.01(-1.25%) |
Sep 20, 2021 | 0.9800 | 1.010 | 0.9707 | 0.9900 | 743,519 | -0.06(-5.71%) |
Sep 17, 2021 | 1.000 | 1.055 | 0.9850 | 1.050 | 1,053,753 | +0.04(+3.96%) |
Sep 16, 2021 | 1.000 | 1.010 | 0.9802 | 1.010 | 519,866 | +0.00(+0.00%) |
Sep 15, 2021 | 1.000 | 1.040 | 0.9640 | 1.010 | 911,349 | +0.01(+1.13%) |
Sep 14, 2021 | 1.050 | 1.050 | 0.9800 | 0.9987 | 763,159 | -0.04(-3.97%) |
Sep 13, 2021 | 1.040 | 1.060 | 1.030 | 1.040 | 971,540 | +0.00(+0.00%) |
Sep 10, 2021 | 1.060 | 1.070 | 1.030 | 1.040 | 492,918 | -0.04(-3.70%) |
Sep 09, 2021 | 1.030 | 1.100 | 1.030 | 1.080 | 929,932 | +0.03(+2.86%) |
Sep 08, 2021 | 1.060 | 1.070 | 1.010 | 1.050 | 1,344,038 | -0.03(-2.78%) |
Sep 07, 2021 | 1.130 | 1.140 | 1.040 | 1.080 | 994,577 | -0.04(-3.57%) |
Sep 03, 2021 | 1.130 | 1.150 | 1.080 | 1.120 | 1,105,669 | -0.03(-2.61%) |
Sep 02, 2021 | 1.120 | 1.190 | 1.110 | 1.150 | 2,126,483 | +0.04(+3.60%) |