Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.080 | 1.160 | 1.040 | 1.040 | 43,685 | -0.05(-4.59%) |
Nov 29, 2021 | 1.180 | 1.200 | 1.090 | 1.090 | 43,958 | -0.10(-8.40%) |
Nov 26, 2021 | 1.150 | 1.200 | 1.040 | 1.190 | 99,306 | +0.05(+4.39%) |
Nov 25, 2021 | 1.090 | 1.140 | 1.090 | 1.140 | 9,297 | +0.09(+8.57%) |
Nov 24, 2021 | 1.100 | 1.110 | 1.030 | 1.050 | 12,450 | +0.03(+2.94%) |
Nov 23, 2021 | 1.060 | 1.090 | 1.010 | 1.020 | 18,400 | -0.03(-2.86%) |
Nov 22, 2021 | 1.080 | 1.120 | 1.050 | 1.050 | 21,756 | -0.11(-9.48%) |
Nov 19, 2021 | 0.9900 | 1.160 | 0.9400 | 1.160 | 69,196 | +0.14(+13.73%) |
Nov 18, 2021 | 0.9100 | 1.050 | 1.020 | 1.020 | 97,802 | +0.13(+14.61%) |
Nov 17, 2021 | 1.060 | 1.060 | 0.8900 | 0.8900 | 181,936 | -0.11(-11.00%) |
Nov 16, 2021 | 1.140 | 1.140 | 0.9700 | 1.000 | 48,517 | -0.07(-6.54%) |
Nov 15, 2021 | 1.190 | 1.190 | 1.070 | 1.070 | 29,667 | -0.06(-5.31%) |
Nov 12, 2021 | 1.170 | 1.190 | 1.130 | 1.130 | 7,825 | -0.03(-2.59%) |
Nov 11, 2021 | 1.120 | 1.190 | 1.120 | 1.160 | 15,700 | +0.06(+5.45%) |
Nov 10, 2021 | 1.150 | 1.100 | 35,090 | -0.10(-8.33%) | ||
Nov 09, 2021 | 1.210 | 1.220 | 1.170 | 1.200 | 16,300 | -0.02(-1.64%) |
Nov 08, 2021 | 1.240 | 1.300 | 1.090 | 1.220 | 48,369 | +0.05(+4.27%) |
Nov 05, 2021 | 1.090 | 1.170 | 1.050 | 1.170 | 74,000 | +0.07(+6.36%) |
Nov 04, 2021 | 1.140 | 1.140 | 1.060 | 1.100 | 32,500 | -0.04(-3.51%) |
Nov 03, 2021 | 1.200 | 1.200 | 1.100 | 1.140 | 49,430 | -0.01(-0.87%) |
Nov 02, 2021 | 1.250 | 1.250 | 1.100 | 1.150 | 54,211 | -0.12(-9.45%) |
Nov 01, 2021 | 1.310 | 1.320 | 1.250 | 1.270 | 12,202 | -0.05(-3.79%) |
Oct 29, 2021 | 1.280 | 1.320 | 1.260 | 1.320 | 4,000 | +0.03(+2.33%) |
Oct 28, 2021 | 1.290 | 1.330 | 1.280 | 1.290 | 5,593 | -0.04(-3.01%) |
Oct 27, 2021 | 1.320 | 1.350 | 1.280 | 1.330 | 10,630 | +0.03(+2.31%) |
Oct 26, 2021 | 1.300 | 1.300 | 10,300 | -0.03(-2.26%) | ||
Oct 25, 2021 | 1.330 | 1.330 | 1.330 | 1.330 | 104 | +0.08(+6.40%) |
Oct 22, 2021 | 1.340 | 1.340 | 1.230 | 1.250 | 21,610 | -0.10(-7.41%) |
Oct 21, 2021 | 1.440 | 1.440 | 1.350 | 1.350 | 62,701 | -0.05(-3.57%) |
Oct 20, 2021 | 1.320 | 1.460 | 1.250 | 1.400 | 26,950 | +0.09(+6.87%) |
Oct 19, 2021 | 1.400 | 1.440 | 1.300 | 1.310 | 29,859 | -0.07(-5.07%) |
Oct 18, 2021 | 1.400 | 1.400 | 1.360 | 1.380 | 4,800 | +0.02(+1.47%) |
Oct 15, 2021 | 1.370 | 1.420 | 1.360 | 1.360 | 25,400 | -0.01(-0.73%) |
Oct 14, 2021 | 1.380 | 1.380 | 1.370 | 1.370 | 4,000 | -0.03(-2.14%) |
Oct 13, 2021 | 1.400 | 1.400 | 1.400 | 1.400 | 620 | +0.10(+7.69%) |
Oct 12, 2021 | 1.440 | 1.440 | 1.300 | 1.300 | 34,350 | -0.10(-7.14%) |
Oct 08, 2021 | 1.400 | 1.400 | 1.400 | 0 | -0.03(-2.10%) | |
Oct 07, 2021 | 1.480 | 1.480 | 1.430 | 1.430 | 4,500 | +0.01(+0.70%) |
Oct 06, 2021 | 1.420 | 1.420 | 1.400 | 1.420 | 18,703 | +0.00(+0.00%) |
Oct 05, 2021 | 1.450 | 1.450 | 1.420 | 1.420 | 3,050 | -0.01(-0.70%) |
Oct 04, 2021 | 1.480 | 1.480 | 1.400 | 1.430 | 27,700 | -0.04(-2.72%) |
Oct 01, 2021 | 1.470 | 1.470 | 1.470 | 1.470 | 1,000 | -0.01(-0.68%) |
Sep 30, 2021 | 1.480 | 1.480 | 1.480 | 1.480 | 3,000 | -0.02(-1.33%) |
Sep 29, 2021 | 1.530 | 1.530 | 1.500 | 1.500 | 6,000 | +0.00(+0.00%) |
Sep 28, 2021 | 1.450 | 1.550 | 1.450 | 1.500 | 15,300 | -0.04(-2.60%) |
Sep 27, 2021 | 1.500 | 1.600 | 1.300 | 1.540 | 29,279 | +0.04(+2.67%) |
Sep 24, 2021 | 1.540 | 1.540 | 1.500 | 1.500 | 12,840 | -0.01(-0.66%) |
Sep 23, 2021 | 1.600 | 1.600 | 1.510 | 1.510 | 2,500 | -0.14(-8.48%) |
Sep 22, 2021 | 1.700 | 1.700 | 1.550 | 1.650 | 6,200 | +0.05(+3.12%) |
Sep 21, 2021 | 1.630 | 1.630 | 1.450 | 1.600 | 15,400 | -0.03(-1.84%) |
Sep 20, 2021 | 1.750 | 1.750 | 1.550 | 1.630 | 26,200 | -0.12(-6.86%) |
Sep 17, 2021 | 1.740 | 1.920 | 1.630 | 1.750 | 50,921 | +0.10(+6.06%) |
Sep 16, 2021 | 1.420 | 1.750 | 1.420 | 1.650 | 125,495 | +0.24(+17.02%) |
Sep 15, 2021 | 1.260 | 1.460 | 1.220 | 1.410 | 49,058 | +0.15(+11.90%) |
Sep 14, 2021 | 1.330 | 1.340 | 1.260 | 1.260 | 12,300 | -0.04(-3.08%) |
Sep 13, 2021 | 1.470 | 1.470 | 1.300 | 1.300 | 24,280 | -0.16(-10.96%) |
Sep 10, 2021 | 1.450 | 1.480 | 1.430 | 1.460 | 8,600 | +0.15(+11.45%) |
Sep 09, 2021 | 1.400 | 1.400 | 1.310 | 1.310 | 15,720 | -0.07(-5.07%) |
Sep 08, 2021 | 1.400 | 1.440 | 1.350 | 1.380 | 191,523 | -0.03(-2.13%) |
Sep 07, 2021 | 1.480 | 1.480 | 1.300 | 1.410 | 25,415 | -0.07(-4.73%) |
Sep 03, 2021 | 1.480 | 1.480 | 1.480 | 0 | -0.09(-5.73%) | |
Sep 02, 2021 | 1.650 | 1.650 | 1.570 | 1.570 | 3,900 | -0.10(-5.99%) |