Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.430 | 1.496 | 1.410 | 1.420 | 426,342 | +0.00(+0.00%) |
Nov 29, 2021 | 1.410 | 1.440 | 1.400 | 1.420 | 344,905 | +0.02(+1.43%) |
Nov 26, 2021 | 1.400 | 1.415 | 1.380 | 1.400 | 520,210 | -0.01(-0.71%) |
Nov 24, 2021 | 1.460 | 1.470 | 1.400 | 1.410 | 588,457 | +0.00(+0.00%) |
Nov 23, 2021 | 1.620 | 1.620 | 1.400 | 1.410 | 1,125,722 | -0.13(-8.44%) |
Nov 22, 2021 | 1.530 | 1.650 | 1.485 | 1.540 | 2,003,976 | +0.07(+4.76%) |
Nov 19, 2021 | 1.540 | 1.540 | 1.460 | 1.470 | 783,501 | -0.04(-2.65%) |
Nov 18, 2021 | 1.680 | 1.510 | 1.480 | 1.510 | 1,566,059 | -0.05(-3.21%) |
Nov 17, 2021 | 1.510 | 1.810 | 1.497 | 1.560 | 3,337,505 | +0.06(+4.00%) |
Nov 16, 2021 | 1.480 | 1.500 | 1.480 | 1.500 | 121,043 | +0.02(+1.35%) |
Nov 15, 2021 | 1.510 | 1.510 | 1.480 | 1.480 | 219,592 | -0.02(-1.33%) |
Nov 12, 2021 | 1.470 | 1.510 | 1.460 | 1.500 | 258,139 | +0.03(+2.04%) |
Nov 11, 2021 | 1.480 | 1.510 | 1.451 | 1.470 | 208,548 | +0.00(+0.00%) |
Nov 10, 2021 | 1.490 | 1.470 | 220,544 | -0.03(-2.00%) | ||
Nov 09, 2021 | 1.500 | 1.505 | 1.465 | 1.500 | 185,952 | +0.00(+0.00%) |
Nov 08, 2021 | 1.500 | 1.510 | 1.475 | 1.500 | 287,015 | +0.02(+1.35%) |
Nov 05, 2021 | 1.490 | 1.520 | 1.460 | 1.480 | 255,515 | -0.02(-1.33%) |
Nov 04, 2021 | 1.510 | 1.520 | 1.485 | 1.500 | 321,036 | +0.00(+0.00%) |
Nov 03, 2021 | 1.510 | 1.520 | 1.480 | 1.500 | 300,041 | +0.01(+0.67%) |
Nov 02, 2021 | 1.560 | 1.580 | 1.490 | 1.490 | 351,974 | -0.10(-6.29%) |
Nov 01, 2021 | 1.460 | 1.642 | 1.510 | 1.590 | 726,226 | +0.12(+8.16%) |
Oct 29, 2021 | 1.480 | 1.510 | 1.440 | 1.470 | 342,761 | -0.02(-1.34%) |
Oct 28, 2021 | 1.520 | 1.573 | 1.480 | 1.490 | 513,248 | -0.05(-3.25%) |
Oct 27, 2021 | 1.530 | 1.570 | 1.500 | 1.540 | 519,352 | +0.00(+0.00%) |
Oct 26, 2021 | 1.590 | 1.540 | 364,978 | -0.04(-2.53%) | ||
Oct 25, 2021 | 1.560 | 1.610 | 1.520 | 1.580 | 470,418 | +0.02(+1.28%) |
Oct 22, 2021 | 1.650 | 1.660 | 1.550 | 1.560 | 382,093 | -0.08(-4.88%) |
Oct 21, 2021 | 1.700 | 1.740 | 1.615 | 1.640 | 543,037 | -0.08(-4.65%) |
Oct 20, 2021 | 1.670 | 1.730 | 1.620 | 1.720 | 536,176 | +0.07(+4.24%) |
Oct 19, 2021 | 1.570 | 1.650 | 1.570 | 1.650 | 628,386 | +0.12(+7.84%) |
Oct 18, 2021 | 1.550 | 1.590 | 1.500 | 1.530 | 501,780 | +0.01(+0.66%) |
Oct 15, 2021 | 1.560 | 1.600 | 1.490 | 1.520 | 566,967 | -0.04(-2.56%) |
Oct 14, 2021 | 1.580 | 1.607 | 1.530 | 1.560 | 234,098 | -0.03(-1.89%) |
Oct 13, 2021 | 1.590 | 1.630 | 1.570 | 1.590 | 216,956 | +0.02(+1.27%) |
Oct 12, 2021 | 1.590 | 1.600 | 1.520 | 1.570 | 294,739 | +0.02(+0.96%) |
Oct 11, 2021 | 1.660 | 1.680 | 1.550 | 1.555 | 210,237 | -0.07(-4.60%) |
Oct 08, 2021 | 1.640 | 1.670 | 1.620 | 1.630 | 233,841 | +0.01(+0.62%) |
Oct 07, 2021 | 1.640 | 1.700 | 1.600 | 1.620 | 264,646 | +0.01(+0.62%) |
Oct 06, 2021 | 1.600 | 1.660 | 1.580 | 1.610 | 140,796 | +0.00(+0.00%) |
Oct 05, 2021 | 1.630 | 1.680 | 1.610 | 1.610 | 133,860 | -0.01(-0.62%) |
Oct 04, 2021 | 1.660 | 1.710 | 1.600 | 1.620 | 234,074 | -0.04(-2.41%) |
Oct 01, 2021 | 1.680 | 1.730 | 1.640 | 1.660 | 241,486 | -0.01(-0.60%) |
Sep 30, 2021 | 1.660 | 1.740 | 1.640 | 1.670 | 303,047 | +0.01(+0.60%) |
Sep 29, 2021 | 1.700 | 1.730 | 1.650 | 1.660 | 341,648 | -0.05(-2.92%) |
Sep 28, 2021 | 1.750 | 1.810 | 1.680 | 1.710 | 413,291 | -0.06(-3.39%) |
Sep 27, 2021 | 1.770 | 1.846 | 1.750 | 1.770 | 253,947 | -0.01(-0.56%) |
Sep 24, 2021 | 1.750 | 1.800 | 1.720 | 1.780 | 335,688 | -0.01(-0.56%) |
Sep 23, 2021 | 1.810 | 1.850 | 1.710 | 1.790 | 302,443 | -0.01(-0.56%) |
Sep 22, 2021 | 1.780 | 1.810 | 1.730 | 1.800 | 313,123 | +0.04(+2.27%) |
Sep 21, 2021 | 1.760 | 1.810 | 1.710 | 1.760 | 234,628 | +0.01(+0.86%) |
Sep 20, 2021 | 1.770 | 1.840 | 1.730 | 1.745 | 321,844 | -0.14(-7.67%) |
Sep 17, 2021 | 1.910 | 1.940 | 1.840 | 1.890 | 313,199 | +0.03(+1.61%) |
Sep 16, 2021 | 1.770 | 1.940 | 1.760 | 1.860 | 365,493 | +0.07(+3.91%) |
Sep 15, 2021 | 1.920 | 1.930 | 1.740 | 1.790 | 634,307 | -0.08(-4.28%) |
Sep 14, 2021 | 2.010 | 2.020 | 1.833 | 1.870 | 681,054 | -0.10(-5.08%) |
Sep 13, 2021 | 2.020 | 2.020 | 1.922 | 1.970 | 458,193 | +0.05(+2.60%) |
Sep 10, 2021 | 2.100 | 2.140 | 1.900 | 1.920 | 932,882 | -0.17(-8.13%) |
Sep 09, 2021 | 2.090 | 2.180 | 2.040 | 2.090 | 545,635 | -0.04(-1.88%) |
Sep 08, 2021 | 2.360 | 2.410 | 2.090 | 2.130 | 1,459,594 | -0.20(-8.58%) |
Sep 07, 2021 | 2.330 | 2.401 | 2.230 | 2.330 | 547,058 | +0.08(+3.56%) |
Sep 03, 2021 | 2.460 | 2.480 | 2.200 | 2.250 | 874,692 | -0.11(-4.66%) |
Sep 02, 2021 | 2.180 | 2.660 | 2.160 | 2.360 | 3,088,340 | +0.31(+15.12%) |