Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.685 | 1.729 | 1.684 | 1.722 | 1,630,849 | +0.02(+1.25%) |
Nov 29, 2021 | 1.759 | 1.759 | 1.672 | 1.701 | 2,088,148 | -0.05(-2.87%) |
Nov 26, 2021 | 1.772 | 1.773 | 1.732 | 1.751 | 1,029,310 | -0.05(-2.62%) |
Nov 24, 2021 | 1.777 | 1.837 | 1.757 | 1.799 | 456,528 | +0.01(+0.70%) |
Nov 23, 2021 | 1.738 | 1.787 | 1.738 | 1.786 | 728,389 | +0.04(+2.04%) |
Nov 22, 2021 | 1.767 | 1.783 | 1.722 | 1.750 | 887,560 | -0.02(-1.31%) |
Nov 19, 2021 | 1.753 | 1.799 | 1.753 | 1.773 | 413,128 | +0.00(+0.15%) |
Nov 18, 2021 | 1.789 | 1.773 | 1.734 | 1.771 | 921,963 | -0.02(-1.15%) |
Nov 17, 2021 | 1.794 | 1.807 | 1.781 | 1.791 | 436,088 | -0.01(-0.51%) |
Nov 16, 2021 | 1.846 | 1.846 | 1.792 | 1.800 | 447,410 | -0.04(-2.16%) |
Nov 15, 2021 | 1.836 | 1.854 | 1.805 | 1.840 | 596,784 | +0.01(+0.69%) |
Nov 12, 2021 | 1.777 | 1.846 | 1.762 | 1.828 | 871,709 | +0.04(+2.18%) |
Nov 11, 2021 | 1.839 | 1.880 | 1.772 | 1.789 | 1,518,008 | -0.05(-2.88%) |
Nov 10, 2021 | 1.838 | 1.842 | 823,946 | +0.01(+0.65%) | ||
Nov 09, 2021 | 1.781 | 1.837 | 1.765 | 1.830 | 1,410,148 | +0.05(+2.91%) |
Nov 08, 2021 | 1.739 | 1.787 | 1.739 | 1.778 | 908,830 | +0.03(+1.98%) |
Nov 05, 2021 | 1.759 | 1.759 | 1.716 | 1.744 | 921,012 | -0.02(-1.09%) |
Nov 04, 2021 | 1.779 | 1.785 | 1.741 | 1.763 | 778,372 | -0.00(-0.22%) |
Nov 03, 2021 | 1.751 | 1.799 | 1.740 | 1.767 | 1,561,937 | +0.01(+0.72%) |
Nov 02, 2021 | 1.711 | 1.766 | 1.698 | 1.754 | 1,664,226 | +0.04(+2.56%) |
Nov 01, 2021 | 1.655 | 1.722 | 1.652 | 1.710 | 1,820,197 | +0.05(+3.03%) |
Oct 29, 2021 | 1.663 | 1.670 | 1.640 | 1.660 | 1,472,570 | -0.01(-0.71%) |
Oct 28, 2021 | 1.664 | 1.681 | 1.656 | 1.672 | 1,563,869 | +0.01(+0.64%) |
Oct 27, 2021 | 1.653 | 1.668 | 1.650 | 1.661 | 1,586,875 | -0.00(-0.12%) |
Oct 26, 2021 | 1.665 | 1.663 | 2,626,738 | -0.01(-0.36%) | ||
Oct 25, 2021 | 1.660 | 1.685 | 1.649 | 1.669 | 2,956,099 | +0.00(+0.16%) |
Oct 22, 2021 | 1.662 | 1.732 | 1.655 | 1.667 | 2,642,724 | +0.01(+0.64%) |
Oct 21, 2021 | 1.665 | 1.674 | 1.655 | 1.656 | 7,430,328 | +0.00(+0.04%) |
Oct 20, 2021 | 1.651 | 1.687 | 1.630 | 1.655 | 3,495,066 | +0.00(+0.00%) |
Oct 19, 2021 | 1.654 | 1.666 | 1.646 | 1.655 | 3,426,018 | +0.02(+0.93%) |
Oct 18, 2021 | 1.651 | 1.669 | 1.640 | 1.640 | 2,875,895 | -0.02(-1.16%) |
Oct 15, 2021 | 1.696 | 1.696 | 1.653 | 1.659 | 2,537,386 | -0.02(-0.95%) |
Oct 14, 2021 | 1.663 | 1.759 | 1.649 | 1.675 | 3,757,206 | +0.02(+1.12%) |
Oct 13, 2021 | 1.640 | 1.668 | 1.640 | 1.657 | 4,432,111 | -0.00(-0.12%) |
Oct 12, 2021 | 1.644 | 1.675 | 1.614 | 1.659 | 4,004,913 | -0.00(-0.04%) |
Oct 11, 2021 | 1.573 | 1.689 | 1.573 | 1.659 | 14,911,680 | +0.07(+4.46%) |
Oct 08, 2021 | 1.351 | 1.694 | 1.325 | 1.589 | 136,377,568 | +0.49(+44.46%) |
Oct 07, 2021 | 1.106 | 1.169 | 1.060 | 1.100 | 2,432,666 | +0.04(+4.08%) |
Oct 06, 2021 | 0.9347 | 1.060 | 0.9347 | 1.057 | 1,074,854 | +0.11(+11.62%) |
Oct 05, 2021 | 0.9744 | 0.9744 | 0.9334 | 0.9466 | 232,687 | -0.03(-2.72%) |
Oct 04, 2021 | 0.8949 | 0.9804 | 0.8936 | 0.9731 | 506,103 | +0.07(+7.23%) |
Oct 01, 2021 | 0.9301 | 0.9534 | 0.8890 | 0.9075 | 202,873 | -0.01(-1.51%) |
Sep 30, 2021 | 0.8837 | 0.9572 | 0.8837 | 0.9214 | 608,981 | +0.04(+5.06%) |
Sep 29, 2021 | 0.9320 | 0.9320 | 0.8459 | 0.8771 | 325,149 | -0.05(-5.36%) |
Sep 28, 2021 | 0.9108 | 0.9360 | 0.8983 | 0.9267 | 327,791 | +0.01(+0.72%) |
Sep 27, 2021 | 0.8983 | 0.9334 | 0.8764 | 0.9201 | 392,748 | +0.03(+3.89%) |
Sep 24, 2021 | 0.8400 | 0.8943 | 0.8400 | 0.8857 | 748,467 | +0.04(+4.86%) |
Sep 23, 2021 | 0.8300 | 0.8545 | 0.8267 | 0.8446 | 249,564 | +0.01(+1.67%) |
Sep 22, 2021 | 0.8254 | 0.8526 | 0.8183 | 0.8307 | 572,162 | +0.05(+6.81%) |
Sep 21, 2021 | 0.7545 | 0.7850 | 0.7545 | 0.7777 | 152,603 | +0.02(+2.89%) |
Sep 20, 2021 | 0.7459 | 0.7750 | 0.7459 | 0.7558 | 469,058 | -0.04(-4.84%) |
Sep 17, 2021 | 0.8002 | 0.8168 | 0.7744 | 0.7943 | 325,542 | -0.01(-0.75%) |
Sep 16, 2021 | 0.7731 | 0.8161 | 0.7568 | 0.8002 | 328,425 | +0.02(+2.03%) |
Sep 15, 2021 | 0.7717 | 0.7969 | 0.7717 | 0.7843 | 313,510 | +0.00(+0.51%) |
Sep 14, 2021 | 0.7837 | 0.8539 | 0.7665 | 0.7803 | 1,329,672 | -0.01(-1.01%) |
Sep 13, 2021 | 0.7585 | 0.8108 | 0.7565 | 0.7883 | 1,096,351 | +0.03(+4.39%) |
Sep 10, 2021 | 0.7028 | 0.7697 | 0.7028 | 0.7552 | 605,283 | +0.07(+10.14%) |
Sep 09, 2021 | 0.7353 | 0.7552 | 0.6509 | 0.6856 | 577,642 | -0.04(-6.08%) |
Sep 08, 2021 | 0.7346 | 0.7472 | 0.7121 | 0.7300 | 516,278 | -0.01(-0.72%) |
Sep 07, 2021 | 0.7187 | 0.7578 | 0.7187 | 0.7353 | 569,883 | +0.01(+1.74%) |
Sep 03, 2021 | 0.7214 | 0.7439 | 0.7042 | 0.7227 | 311,427 | -0.00(-0.27%) |
Sep 02, 2021 | 0.7042 | 0.7452 | 0.7042 | 0.7247 | 452,483 | +0.03(+3.60%) |