Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2021 | 1.130 | 1.160 | 1.080 | 1.110 | 2,541,040 | +0.00(+0.00%) |
Aug 31, 2021 | 1.040 | 1.130 | 1.040 | 1.110 | 1,432,969 | +0.05(+4.72%) |
Aug 30, 2021 | 1.080 | 1.090 | 1.020 | 1.060 | 1,306,059 | +0.01(+0.95%) |
Aug 27, 2021 | 1.040 | 1.050 | 1.000 | 1.050 | 1,856,777 | +0.04(+3.96%) |
Aug 26, 2021 | 1.020 | 1.040 | 0.9805 | 1.010 | 938,799 | -0.03(-2.88%) |
Aug 25, 2021 | 0.9800 | 1.050 | 0.9510 | 1.040 | 2,153,575 | +0.08(+7.97%) |
Aug 24, 2021 | 0.9100 | 0.9696 | 0.8859 | 0.9632 | 1,305,150 | +0.05(+5.83%) |
Aug 23, 2021 | 0.8811 | 0.9300 | 0.8700 | 0.9101 | 2,003,462 | +0.04(+5.14%) |
Aug 20, 2021 | 0.8320 | 0.9199 | 0.8300 | 0.8656 | 3,566,532 | +0.04(+5.43%) |
Aug 19, 2021 | 0.8600 | 0.8699 | 0.8201 | 0.8210 | 899,916 | -0.05(-5.93%) |
Aug 18, 2021 | 0.8553 | 0.8967 | 0.8301 | 0.8728 | 2,931,107 | +0.01(+1.50%) |
Aug 17, 2021 | 0.8773 | 0.9551 | 0.8414 | 0.8599 | 7,498,218 | +0.01(+1.14%) |
Aug 16, 2021 | 0.9100 | 0.9100 | 0.8402 | 0.8502 | 1,653,907 | -0.07(-7.60%) |
Aug 13, 2021 | 1.000 | 1.010 | 0.8800 | 0.9201 | 6,450,754 | -0.17(-15.59%) |
Aug 12, 2021 | 1.100 | 1.100 | 1.051 | 1.090 | 1,628,127 | -0.01(-0.91%) |
Aug 11, 2021 | 1.090 | 1.145 | 1.090 | 1.100 | 1,830,432 | +0.01(+0.92%) |
Aug 10, 2021 | 1.130 | 1.145 | 1.070 | 1.090 | 2,124,768 | -0.06(-5.22%) |
Aug 09, 2021 | 1.110 | 1.195 | 1.100 | 1.150 | 6,053,016 | +0.07(+6.48%) |
Aug 06, 2021 | 1.040 | 1.110 | 1.040 | 1.080 | 4,376,900 | +0.03(+2.86%) |
Aug 05, 2021 | 1.060 | 1.070 | 1.010 | 1.050 | 1,354,036 | -0.03(-2.78%) |
Aug 04, 2021 | 1.060 | 1.090 | 1.060 | 1.080 | 959,058 | +0.01(+0.93%) |
Aug 03, 2021 | 1.090 | 1.100 | 1.060 | 1.070 | 575,798 | -0.03(-2.73%) |