Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.320 | 1.410 | 1.280 | 1.310 | 70,706 | -0.03(-2.24%) |
Nov 29, 2021 | 1.560 | 1.560 | 1.330 | 1.340 | 127,795 | -0.17(-11.26%) |
Nov 26, 2021 | 1.460 | 1.510 | 1.420 | 1.510 | 41,542 | -0.01(-0.66%) |
Nov 24, 2021 | 1.400 | 1.520 | 1.380 | 1.520 | 35,292 | +0.09(+6.29%) |
Nov 23, 2021 | 1.440 | 1.481 | 1.410 | 1.430 | 33,802 | -0.03(-2.05%) |
Nov 22, 2021 | 1.410 | 1.480 | 1.370 | 1.460 | 122,325 | +0.07(+5.04%) |
Nov 19, 2021 | 1.450 | 1.520 | 1.370 | 1.390 | 73,875 | -0.08(-5.44%) |
Nov 18, 2021 | 1.500 | 1.520 | 1.460 | 1.470 | 121,300 | -0.04(-2.65%) |
Nov 17, 2021 | 1.620 | 1.690 | 1.470 | 1.510 | 138,657 | -0.07(-4.43%) |
Nov 16, 2021 | 1.590 | 1.669 | 1.550 | 1.580 | 434,866 | +0.07(+4.64%) |
Nov 15, 2021 | 1.480 | 1.570 | 1.475 | 1.510 | 90,767 | +0.04(+2.72%) |
Nov 12, 2021 | 1.460 | 1.480 | 1.450 | 1.470 | 4,321 | +0.00(+0.00%) |
Nov 11, 2021 | 1.533 | 1.533 | 1.470 | 1.470 | 20,710 | -0.02(-1.34%) |
Nov 10, 2021 | 1.550 | 1.490 | 15,326 | -0.05(-3.25%) | ||
Nov 09, 2021 | 1.540 | 1.540 | 1.470 | 1.540 | 20,448 | +0.04(+2.67%) |
Nov 08, 2021 | 1.430 | 1.570 | 1.430 | 1.500 | 46,372 | +0.04(+2.74%) |
Nov 05, 2021 | 1.470 | 1.520 | 1.420 | 1.460 | 7,268 | -0.02(-1.22%) |
Nov 04, 2021 | 1.444 | 1.490 | 1.444 | 1.478 | 8,600 | +0.05(+3.36%) |
Nov 03, 2021 | 1.420 | 1.480 | 1.420 | 1.430 | 36,260 | +0.01(+0.70%) |
Nov 02, 2021 | 1.430 | 1.443 | 1.360 | 1.420 | 101,143 | +0.01(+0.71%) |
Nov 01, 2021 | 1.440 | 1.450 | 1.400 | 1.410 | 17,852 | +0.00(+0.00%) |
Oct 29, 2021 | 1.410 | 1.440 | 1.407 | 1.410 | 17,610 | -0.02(-1.40%) |
Oct 28, 2021 | 1.400 | 1.467 | 1.400 | 1.430 | 19,138 | +0.03(+2.14%) |
Oct 27, 2021 | 1.450 | 1.457 | 1.400 | 1.400 | 14,561 | -0.05(-3.45%) |
Oct 26, 2021 | 1.470 | 1.450 | 24,953 | -0.01(-0.68%) | ||
Oct 25, 2021 | 1.560 | 1.590 | 1.440 | 1.460 | 47,104 | -0.04(-2.67%) |
Oct 22, 2021 | 1.590 | 1.590 | 1.500 | 1.500 | 20,422 | -0.05(-3.23%) |
Oct 21, 2021 | 1.580 | 1.600 | 1.500 | 1.550 | 34,124 | -0.03(-1.90%) |
Oct 20, 2021 | 1.530 | 1.580 | 1.530 | 1.580 | 36,460 | +0.05(+2.98%) |
Oct 19, 2021 | 1.510 | 1.590 | 1.500 | 1.534 | 44,111 | +0.02(+1.61%) |
Oct 18, 2021 | 1.520 | 1.520 | 1.500 | 1.510 | 32,857 | -0.01(-0.66%) |
Oct 15, 2021 | 1.520 | 1.533 | 1.520 | 1.520 | 15,105 | +0.00(+0.01%) |
Oct 14, 2021 | 1.500 | 1.550 | 1.500 | 1.520 | 48,544 | +0.04(+2.70%) |
Oct 13, 2021 | 1.460 | 1.490 | 1.460 | 1.480 | 36,673 | +0.01(+0.68%) |
Oct 12, 2021 | 1.490 | 1.490 | 1.450 | 1.470 | 8,119 | +0.01(+0.68%) |
Oct 11, 2021 | 1.410 | 1.460 | 1.410 | 1.460 | 10,217 | +0.04(+2.82%) |
Oct 08, 2021 | 1.380 | 1.423 | 1.380 | 1.420 | 6,292 | +0.01(+0.71%) |
Oct 07, 2021 | 1.390 | 1.470 | 1.370 | 1.410 | 50,571 | +0.02(+1.44%) |
Oct 06, 2021 | 1.360 | 1.390 | 1.360 | 1.390 | 10,790 | -0.01(-0.71%) |
Oct 05, 2021 | 1.390 | 1.430 | 1.350 | 1.400 | 36,448 | +0.01(+0.72%) |
Oct 04, 2021 | 1.490 | 1.490 | 1.380 | 1.390 | 24,084 | -0.08(-5.44%) |
Oct 01, 2021 | 1.470 | 1.500 | 1.440 | 1.470 | 28,309 | +0.00(+0.00%) |
Sep 30, 2021 | 1.420 | 1.520 | 1.420 | 1.470 | 40,800 | +0.01(+0.68%) |
Sep 29, 2021 | 1.470 | 1.500 | 1.450 | 1.460 | 70,854 | +0.00(+0.00%) |
Sep 28, 2021 | 1.470 | 1.490 | 1.450 | 1.460 | 82,368 | -0.01(-0.68%) |
Sep 27, 2021 | 1.410 | 1.550 | 1.410 | 1.470 | 221,036 | +0.06(+4.63%) |
Sep 24, 2021 | 1.420 | 1.450 | 1.370 | 1.405 | 32,365 | -0.01(-1.06%) |
Sep 23, 2021 | 1.430 | 1.430 | 1.370 | 1.420 | 34,212 | +0.02(+1.43%) |
Sep 22, 2021 | 1.360 | 1.450 | 1.350 | 1.400 | 93,757 | +0.06(+4.48%) |
Sep 21, 2021 | 1.340 | 1.340 | 1.300 | 1.340 | 51,549 | +0.05(+3.88%) |
Sep 20, 2021 | 1.350 | 1.350 | 1.260 | 1.290 | 55,929 | -0.06(-4.44%) |
Sep 17, 2021 | 1.340 | 1.360 | 1.270 | 1.350 | 36,540 | +0.00(+0.00%) |
Sep 16, 2021 | 1.350 | 1.390 | 1.290 | 1.350 | 17,000 | -0.02(-1.46%) |
Sep 15, 2021 | 1.280 | 1.405 | 1.253 | 1.370 | 58,041 | +0.08(+6.20%) |
Sep 14, 2021 | 1.360 | 1.448 | 1.280 | 1.290 | 160,777 | -0.04(-3.01%) |
Sep 13, 2021 | 1.300 | 1.330 | 1.250 | 1.330 | 61,573 | +0.08(+6.40%) |
Sep 10, 2021 | 1.230 | 1.270 | 1.220 | 1.250 | 64,945 | +0.02(+1.63%) |
Sep 09, 2021 | 1.210 | 1.270 | 1.210 | 1.230 | 38,220 | +0.03(+2.50%) |
Sep 08, 2021 | 1.280 | 1.292 | 1.200 | 1.200 | 56,124 | -0.07(-5.51%) |
Sep 07, 2021 | 1.370 | 1.380 | 1.260 | 1.270 | 52,036 | -0.09(-6.62%) |
Sep 03, 2021 | 1.360 | 1.380 | 1.310 | 1.360 | 57,222 | +0.00(+0.00%) |
Sep 02, 2021 | 1.350 | 1.390 | 1.280 | 1.360 | 70,903 | +0.03(+2.26%) |