Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.000 | 1.050 | 1.000 | 1.040 | 114,899 | +0.03(+2.97%) |
Nov 29, 2021 | 1.030 | 1.050 | 1.010 | 1.010 | 9,852 | -0.03(-2.88%) |
Nov 26, 2021 | 0.9900 | 1.050 | 0.9900 | 1.040 | 26,766 | -0.01(-0.95%) |
Nov 24, 2021 | 1.030 | 1.060 | 1.000 | 1.050 | 103,371 | +0.01(+0.96%) |
Nov 23, 2021 | 1.010 | 1.050 | 0.9900 | 1.040 | 103,171 | +0.04(+4.00%) |
Nov 22, 2021 | 1.130 | 1.130 | 0.9999 | 1.000 | 201,823 | +0.00(+0.03%) |
Nov 19, 2021 | 1.000 | 1.010 | 0.9900 | 0.9997 | 164,742 | -0.02(-1.99%) |
Nov 18, 2021 | 1.050 | 1.040 | 1.000 | 1.020 | 236,735 | -0.01(-0.97%) |
Nov 17, 2021 | 1.120 | 1.120 | 1.010 | 1.030 | 283,514 | -0.03(-2.83%) |
Nov 16, 2021 | 1.110 | 1.180 | 1.060 | 1.060 | 104,329 | -0.05(-4.50%) |
Nov 15, 2021 | 1.130 | 1.159 | 1.070 | 1.110 | 93,666 | -0.02(-1.77%) |
Nov 12, 2021 | 1.090 | 1.184 | 1.090 | 1.130 | 469,384 | -0.04(-3.42%) |
Nov 11, 2021 | 1.470 | 1.790 | 1.110 | 1.170 | 4,344,410 | -0.32(-21.48%) |
Nov 10, 2021 | 1.580 | 1.490 | 413,958 | -0.14(-8.59%) | ||
Nov 09, 2021 | 1.470 | 1.660 | 1.440 | 1.630 | 1,060,749 | +0.15(+10.14%) |
Nov 08, 2021 | 1.490 | 1.490 | 1.380 | 1.480 | 335,810 | -0.01(-0.67%) |
Nov 05, 2021 | 1.390 | 1.530 | 1.340 | 1.490 | 873,796 | +0.06(+4.20%) |
Nov 04, 2021 | 1.150 | 1.530 | 1.120 | 1.430 | 5,289,043 | +0.28(+24.35%) |
Nov 03, 2021 | 1.130 | 1.160 | 1.120 | 1.150 | 32,648 | +0.00(+0.37%) |
Nov 02, 2021 | 1.170 | 1.210 | 1.090 | 1.146 | 455,414 | -0.00(-0.37%) |
Nov 01, 2021 | 1.080 | 1.170 | 1.070 | 1.150 | 269,496 | +0.09(+8.49%) |
Oct 29, 2021 | 1.110 | 1.110 | 1.050 | 1.060 | 97,482 | -0.04(-3.64%) |
Oct 28, 2021 | 1.060 | 1.120 | 1.041 | 1.100 | 116,104 | +0.03(+2.80%) |
Oct 27, 2021 | 1.070 | 1.090 | 1.047 | 1.070 | 169,674 | -0.02(-1.83%) |
Oct 26, 2021 | 1.130 | 1.090 | 217,531 | +0.01(+0.93%) | ||
Oct 25, 2021 | 1.080 | 1.118 | 1.055 | 1.080 | 92,564 | +0.02(+1.89%) |
Oct 22, 2021 | 1.070 | 1.130 | 1.030 | 1.060 | 300,532 | -0.07(-6.19%) |
Oct 21, 2021 | 1.200 | 1.251 | 1.080 | 1.130 | 564,761 | -0.08(-6.61%) |
Oct 20, 2021 | 1.140 | 1.370 | 1.090 | 1.210 | 2,126,858 | +0.09(+8.05%) |
Oct 19, 2021 | 1.020 | 1.126 | 1.000 | 1.120 | 216,013 | +0.09(+8.73%) |
Oct 18, 2021 | 1.100 | 1.100 | 1.030 | 1.030 | 36,086 | -0.01(-1.04%) |
Oct 15, 2021 | 1.100 | 1.100 | 1.035 | 1.041 | 127,178 | -0.05(-4.51%) |
Oct 14, 2021 | 1.210 | 1.210 | 1.040 | 1.090 | 216,791 | -0.07(-6.03%) |
Oct 13, 2021 | 1.240 | 1.240 | 1.130 | 1.160 | 410,168 | +0.02(+1.75%) |
Oct 12, 2021 | 1.110 | 1.200 | 1.075 | 1.140 | 699,540 | +0.04(+3.64%) |
Oct 11, 2021 | 1.080 | 1.110 | 1.021 | 1.100 | 133,393 | +0.03(+2.80%) |
Oct 08, 2021 | 1.050 | 1.140 | 1.010 | 1.070 | 475,925 | +0.00(+0.00%) |
Oct 07, 2021 | 1.060 | 1.080 | 1.041 | 1.070 | 24,721 | +0.01(+0.85%) |
Oct 06, 2021 | 1.070 | 1.080 | 1.060 | 1.061 | 9,958 | -0.02(-1.76%) |
Oct 05, 2021 | 1.140 | 1.140 | 1.070 | 1.080 | 32,064 | -0.05(-4.67%) |
Oct 04, 2021 | 1.080 | 1.150 | 1.010 | 1.133 | 59,927 | +0.05(+4.90%) |
Oct 01, 2021 | 1.060 | 1.130 | 1.030 | 1.080 | 45,787 | +0.03(+2.86%) |
Sep 30, 2021 | 1.070 | 1.070 | 0.9458 | 1.050 | 106,654 | -0.01(-0.94%) |
Sep 29, 2021 | 1.080 | 1.102 | 1.030 | 1.060 | 47,729 | -0.03(-2.75%) |
Sep 28, 2021 | 1.080 | 1.100 | 1.020 | 1.090 | 49,937 | +0.00(+0.00%) |
Sep 27, 2021 | 1.060 | 1.138 | 1.050 | 1.090 | 95,016 | +0.01(+0.93%) |
Sep 24, 2021 | 1.110 | 1.110 | 0.9900 | 1.080 | 151,959 | +0.00(+0.00%) |
Sep 23, 2021 | 1.060 | 1.111 | 1.020 | 1.080 | 200,310 | +0.00(+0.00%) |
Sep 22, 2021 | 1.120 | 1.120 | 1.010 | 1.080 | 143,113 | -0.02(-1.82%) |
Sep 21, 2021 | 1.010 | 1.120 | 0.9700 | 1.100 | 208,473 | +0.08(+7.84%) |
Sep 20, 2021 | 1.100 | 1.140 | 0.9500 | 1.020 | 324,846 | +0.01(+0.99%) |
Sep 17, 2021 | 1.070 | 1.100 | 1.000 | 1.010 | 94,287 | -0.07(-6.48%) |
Sep 16, 2021 | 1.150 | 1.150 | 1.040 | 1.080 | 50,658 | -0.02(-1.82%) |
Sep 15, 2021 | 1.170 | 1.210 | 1.050 | 1.100 | 86,783 | -0.07(-5.98%) |
Sep 14, 2021 | 1.230 | 1.250 | 1.167 | 1.170 | 9,624 | -0.06(-4.88%) |
Sep 13, 2021 | 1.290 | 1.290 | 1.220 | 1.230 | 16,590 | -0.08(-6.11%) |
Sep 10, 2021 | 1.180 | 1.310 | 1.180 | 1.310 | 49,363 | +0.14(+11.53%) |
Sep 09, 2021 | 1.220 | 1.220 | 1.160 | 1.175 | 12,866 | -0.01(-0.46%) |
Sep 08, 2021 | 1.250 | 1.250 | 1.150 | 1.180 | 58,537 | -0.10(-7.81%) |
Sep 07, 2021 | 1.350 | 1.350 | 1.260 | 1.280 | 54,409 | -0.07(-5.16%) |
Sep 03, 2021 | 1.390 | 1.390 | 1.320 | 1.350 | 10,635 | -0.00(-0.03%) |
Sep 02, 2021 | 1.390 | 1.390 | 1.320 | 1.350 | 9,190 | +0.02(+1.12%) |