Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.610 | 1.660 | 1.480 | 1.590 | 14,430,676 | -0.06(-3.64%) |
Nov 29, 2021 | 1.660 | 1.700 | 1.630 | 1.650 | 7,683,372 | +0.02(+1.23%) |
Nov 26, 2021 | 1.560 | 1.640 | 1.530 | 1.630 | 8,988,516 | -0.08(-4.68%) |
Nov 24, 2021 | 1.750 | 1.750 | 1.650 | 1.710 | 7,201,761 | -0.03(-1.72%) |
Nov 23, 2021 | 1.640 | 1.770 | 1.633 | 1.740 | 14,470,691 | +0.14(+8.75%) |
Nov 22, 2021 | 1.700 | 1.730 | 1.580 | 1.600 | 14,313,412 | -0.10(-5.88%) |
Nov 19, 2021 | 1.760 | 1.790 | 1.670 | 1.700 | 13,145,845 | -0.10(-5.56%) |
Nov 18, 2021 | 1.780 | 1.800 | 1.720 | 1.800 | 8,314,910 | +0.04(+2.27%) |
Nov 17, 2021 | 1.800 | 1.910 | 1.760 | 1.760 | 11,489,346 | -0.07(-3.83%) |
Nov 16, 2021 | 1.890 | 1.920 | 1.770 | 1.830 | 12,787,738 | -0.11(-5.67%) |
Nov 15, 2021 | 2.040 | 2.040 | 1.880 | 1.940 | 10,929,542 | -0.03(-1.52%) |
Nov 12, 2021 | 2.010 | 2.079 | 1.940 | 1.970 | 11,032,432 | -0.02(-1.01%) |
Nov 11, 2021 | 1.980 | 2.050 | 1.911 | 1.990 | 16,948,444 | -0.06(-2.93%) |
Nov 10, 2021 | 2.100 | 2.050 | 22,286,996 | -0.07(-3.30%) | ||
Nov 09, 2021 | 2.100 | 2.128 | 1.960 | 2.120 | 16,149,841 | +0.04(+1.92%) |
Nov 08, 2021 | 1.950 | 2.100 | 1.930 | 2.080 | 22,809,500 | +0.15(+7.77%) |
Nov 05, 2021 | 1.970 | 1.990 | 1.860 | 1.930 | 11,656,637 | -0.01(-0.52%) |
Nov 04, 2021 | 2.000 | 2.000 | 1.850 | 1.940 | 17,946,884 | +0.02(+1.04%) |
Nov 03, 2021 | 1.780 | 1.930 | 1.770 | 1.920 | 17,870,636 | +0.15(+8.47%) |
Nov 02, 2021 | 1.760 | 1.795 | 1.720 | 1.770 | 9,410,139 | +0.00(+0.00%) |
Nov 01, 2021 | 1.700 | 1.820 | 1.745 | 1.770 | 12,789,640 | +0.08(+4.73%) |
Oct 29, 2021 | 1.770 | 1.790 | 1.620 | 1.690 | 19,666,934 | -0.08(-4.52%) |
Oct 28, 2021 | 1.740 | 1.794 | 1.710 | 1.770 | 11,721,364 | +0.03(+1.72%) |
Oct 27, 2021 | 1.830 | 1.900 | 1.720 | 1.740 | 15,377,265 | -0.12(-6.45%) |
Oct 26, 2021 | 1.920 | 1.860 | 15,017,133 | -0.03(-1.59%) | ||
Oct 25, 2021 | 1.900 | 1.980 | 1.860 | 1.890 | 14,543,110 | +0.03(+1.61%) |
Oct 22, 2021 | 1.870 | 1.900 | 1.750 | 1.860 | 13,303,078 | -0.02(-1.06%) |
Oct 21, 2021 | 1.960 | 1.970 | 1.840 | 1.880 | 13,116,320 | -0.08(-4.08%) |
Oct 20, 2021 | 1.850 | 1.960 | 1.790 | 1.960 | 15,676,720 | +0.12(+6.52%) |
Oct 19, 2021 | 1.900 | 1.910 | 1.780 | 1.840 | 20,977,100 | -0.02(-1.08%) |
Oct 18, 2021 | 1.690 | 1.900 | 1.680 | 1.860 | 35,860,944 | +0.21(+12.73%) |
Oct 15, 2021 | 1.650 | 1.716 | 1.590 | 1.650 | 9,924,820 | +0.00(+0.00%) |
Oct 14, 2021 | 1.730 | 1.780 | 1.620 | 1.650 | 21,726,168 | -0.06(-3.51%) |
Oct 13, 2021 | 1.640 | 1.780 | 1.540 | 1.710 | 33,204,050 | +0.09(+5.56%) |
Oct 12, 2021 | 1.410 | 1.640 | 1.390 | 1.620 | 28,639,468 | +0.19(+13.29%) |
Oct 11, 2021 | 1.380 | 1.430 | 1.360 | 1.430 | 7,925,718 | +0.06(+4.38%) |
Oct 08, 2021 | 1.390 | 1.435 | 1.350 | 1.370 | 8,919,367 | -0.03(-2.14%) |
Oct 07, 2021 | 1.370 | 1.440 | 1.350 | 1.400 | 8,946,152 | +0.05(+3.70%) |
Oct 06, 2021 | 1.410 | 1.410 | 1.320 | 1.350 | 16,004,579 | -0.10(-6.90%) |
Oct 05, 2021 | 1.480 | 1.510 | 1.430 | 1.450 | 8,597,623 | +0.01(+0.69%) |
Oct 04, 2021 | 1.530 | 1.560 | 1.400 | 1.440 | 22,394,948 | -0.07(-4.64%) |
Oct 01, 2021 | 1.450 | 1.530 | 1.400 | 1.510 | 17,341,692 | +0.04(+2.72%) |
Sep 30, 2021 | 1.340 | 1.490 | 1.330 | 1.470 | 23,666,620 | +0.13(+9.70%) |
Sep 29, 2021 | 1.380 | 1.400 | 1.320 | 1.340 | 11,957,450 | -0.04(-2.90%) |
Sep 28, 2021 | 1.420 | 1.450 | 1.350 | 1.380 | 15,548,293 | -0.06(-4.17%) |
Sep 27, 2021 | 1.350 | 1.460 | 1.350 | 1.440 | 14,376,812 | +0.11(+8.27%) |
Sep 24, 2021 | 1.410 | 1.430 | 1.300 | 1.330 | 22,557,236 | -0.12(-8.28%) |
Sep 23, 2021 | 1.400 | 1.450 | 1.320 | 1.450 | 18,249,622 | +0.08(+5.84%) |
Sep 22, 2021 | 1.450 | 1.510 | 1.370 | 1.370 | 21,535,316 | -0.04(-2.84%) |
Sep 21, 2021 | 1.480 | 1.510 | 1.410 | 1.410 | 25,228,304 | +0.00(+0.00%) |
Sep 20, 2021 | 1.480 | 1.510 | 1.380 | 1.410 | 27,867,008 | -0.20(-12.42%) |
Sep 17, 2021 | 1.690 | 1.720 | 1.530 | 1.610 | 30,629,960 | -0.09(-5.29%) |
Sep 16, 2021 | 1.800 | 1.800 | 1.650 | 1.700 | 21,330,256 | -0.08(-4.49%) |
Sep 15, 2021 | 1.610 | 1.780 | 1.610 | 1.780 | 36,854,376 | +0.17(+10.56%) |
Sep 14, 2021 | 1.690 | 1.690 | 1.510 | 1.610 | 34,016,528 | -0.02(-1.23%) |
Sep 13, 2021 | 1.700 | 1.730 | 1.610 | 1.630 | 50,614,856 | +0.04(+2.52%) |
Sep 10, 2021 | 1.420 | 1.630 | 1.420 | 1.590 | 49,449,288 | +0.18(+12.77%) |
Sep 09, 2021 | 1.420 | 1.450 | 1.350 | 1.410 | 13,170,583 | -0.04(-2.76%) |
Sep 08, 2021 | 1.510 | 1.510 | 1.380 | 1.450 | 17,985,816 | -0.06(-3.97%) |
Sep 07, 2021 | 1.500 | 1.545 | 1.430 | 1.510 | 41,371,408 | +0.10(+7.09%) |
Sep 03, 2021 | 1.460 | 1.500 | 1.370 | 1.410 | 28,505,684 | +0.01(+0.71%) |
Sep 02, 2021 | 1.300 | 1.420 | 1.300 | 1.400 | 25,239,308 | +0.11(+8.53%) |