Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.188 | 1.450 | 1.150 | 1.290 | 20,399 | +0.14(+12.17%) |
Nov 29, 2021 | 1.150 | 1.250 | 1.100 | 1.150 | 6,603 | +0.05(+4.55%) |
Nov 26, 2021 | 1.150 | 1.250 | 1.000 | 1.100 | 20,482 | -0.09(-7.64%) |
Nov 24, 2021 | 1.320 | 1.350 | 0.8300 | 1.191 | 96,381 | -0.13(-9.77%) |
Nov 23, 2021 | 1.290 | 1.430 | 1.290 | 1.320 | 11,856 | -0.15(-10.20%) |
Nov 22, 2021 | 1.550 | 1.570 | 1.320 | 1.470 | 13,788 | -0.09(-5.77%) |
Nov 19, 2021 | 1.650 | 1.680 | 1.540 | 1.560 | 25,322 | +0.01(+0.65%) |
Nov 18, 2021 | 1.700 | 1.619 | 1.550 | 1.550 | 25,767 | -0.12(-7.46%) |
Nov 17, 2021 | 1.750 | 1.850 | 1.590 | 1.675 | 35,357 | -0.07(-4.29%) |
Nov 16, 2021 | 1.950 | 1.960 | 1.520 | 1.750 | 28,868 | -0.25(-12.50%) |
Nov 15, 2021 | 1.910 | 2.165 | 1.910 | 2.000 | 4,863 | +0.09(+4.71%) |
Nov 12, 2021 | 1.990 | 2.020 | 1.910 | 1.910 | 6,001 | -0.07(-3.54%) |
Nov 11, 2021 | 2.050 | 2.070 | 1.980 | 1.980 | 4,111 | -0.06(-2.94%) |
Nov 10, 2021 | 2.000 | 2.040 | 2.040 | 9,982 | +0.10(+5.15%) | |
Nov 09, 2021 | 2.200 | 2.260 | 1.700 | 1.940 | 23,016 | -0.16(-7.62%) |
Nov 08, 2021 | 2.100 | 2.200 | 2.050 | 2.100 | 6,020 | +0.00(+0.00%) |
Nov 05, 2021 | 2.425 | 2.425 | 2.030 | 2.100 | 14,018 | -0.08(-3.67%) |
Nov 04, 2021 | 2.200 | 2.210 | 2.110 | 2.180 | 9,954 | -0.02(-0.91%) |
Nov 03, 2021 | 2.700 | 2.750 | 2.020 | 2.200 | 23,886 | -0.20(-8.33%) |
Nov 02, 2021 | 2.490 | 2.500 | 2.300 | 2.400 | 1,915 | -0.19(-7.34%) |
Nov 01, 2021 | 2.410 | 2.790 | 2.100 | 2.590 | 14,129 | -0.12(-4.43%) |
Oct 29, 2021 | 2.690 | 3.000 | 2.690 | 2.710 | 2,549 | +0.02(+0.74%) |
Oct 28, 2021 | 2.880 | 2.880 | 2.520 | 2.690 | 5,617 | -0.19(-6.60%) |
Oct 27, 2021 | 2.800 | 2.880 | 2.500 | 2.880 | 11,673 | -0.12(-4.00%) |
Oct 26, 2021 | 2.830 | 3.000 | 2.700 | 3.000 | 3,446 | +0.11(+3.81%) |
Oct 25, 2021 | 2.890 | 2.890 | 2.890 | 2.890 | 2,569 | +0.18(+6.64%) |
Oct 22, 2021 | 2.720 | 2.900 | 2.710 | 2.710 | 3,334 | -0.15(-5.24%) |
Oct 21, 2021 | 2.860 | 2.950 | 2.850 | 2.860 | 4,537 | +0.05(+1.96%) |
Oct 20, 2021 | 3.110 | 3.110 | 2.800 | 2.805 | 10,045 | -0.51(-15.51%) |
Oct 19, 2021 | 3.360 | 3.360 | 3.320 | 3.320 | 1,868 | +0.13(+4.08%) |
Oct 18, 2021 | 3.090 | 3.190 | 3.050 | 3.190 | 2,067 | -0.05(-1.54%) |
Oct 15, 2021 | 3.200 | 3.450 | 3.050 | 3.240 | 18,240 | +0.04(+1.25%) |
Oct 14, 2021 | 3.000 | 3.200 | 3.000 | 3.200 | 7,417 | +0.25(+8.47%) |
Oct 13, 2021 | 2.990 | 3.000 | 2.850 | 2.950 | 3,055 | -0.04(-1.34%) |
Oct 12, 2021 | 2.955 | 3.000 | 2.830 | 2.990 | 1,791 | +0.00(+0.00%) |
Oct 11, 2021 | 2.760 | 2.990 | 2.750 | 2.990 | 3,339 | +0.24(+8.73%) |
Oct 08, 2021 | 2.990 | 2.990 | 2.710 | 2.750 | 2,846 | -0.05(-1.79%) |
Oct 07, 2021 | 2.510 | 3.000 | 2.450 | 2.800 | 29,029 | +0.40(+16.67%) |
Oct 06, 2021 | 2.960 | 2.990 | 2.400 | 2.400 | 16,090 | -0.55(-18.64%) |
Oct 05, 2021 | 3.300 | 3.300 | 2.850 | 2.950 | 12,381 | -0.47(-13.87%) |
Oct 04, 2021 | 3.050 | 3.500 | 3.000 | 3.425 | 8,547 | +0.27(+8.73%) |
Oct 01, 2021 | 3.200 | 3.400 | 2.900 | 3.150 | 8,538 | -0.15(-4.55%) |
Sep 30, 2021 | 3.720 | 3.720 | 3.125 | 3.300 | 5,307 | -0.20(-5.71%) |
Sep 29, 2021 | 3.300 | 3.500 | 3.200 | 3.500 | 577 | +0.25(+7.69%) |
Sep 28, 2021 | 3.310 | 3.900 | 3.250 | 3.250 | 9,352 | +0.00(+0.00%) |
Sep 27, 2021 | 3.550 | 3.550 | 3.250 | 3.250 | 2,844 | -0.50(-13.45%) |
Sep 24, 2021 | 4.000 | 4.000 | 3.510 | 3.755 | 3,797 | +0.00(+0.13%) |
Sep 23, 2021 | 3.750 | 3.750 | 3.750 | 3.750 | 241 | +0.00(+0.00%) |
Sep 22, 2021 | 3.600 | 4.000 | 3.600 | 3.750 | 1,090 | +0.25(+7.14%) |
Sep 21, 2021 | 3.450 | 3.500 | 3.450 | 3.500 | 496 | +0.08(+2.34%) |
Sep 20, 2021 | 3.460 | 3.500 | 3.420 | 3.420 | 4,146 | -0.18(-5.00%) |
Sep 17, 2021 | 3.500 | 3.600 | 3.400 | 3.600 | 4,655 | -0.16(-4.26%) |
Sep 16, 2021 | 3.980 | 4.000 | 3.760 | 3.760 | 2,158 | -0.22(-5.53%) |
Sep 15, 2021 | 3.880 | 3.990 | 3.650 | 3.980 | 5,531 | +0.14(+3.65%) |
Sep 14, 2021 | 3.990 | 3.990 | 3.720 | 3.840 | 2,601 | +0.12(+3.23%) |
Sep 13, 2021 | 3.930 | 3.930 | 3.700 | 3.720 | 1,550 | -0.20(-5.10%) |
Sep 10, 2021 | 3.770 | 4.050 | 3.720 | 3.920 | 1,699 | -0.10(-2.49%) |
Sep 09, 2021 | 4.115 | 4.115 | 4.020 | 4.020 | 819 | -0.22(-5.08%) |
Sep 08, 2021 | 4.160 | 4.283 | 4.130 | 4.235 | 1,065 | +0.04(+0.83%) |
Sep 07, 2021 | 4.250 | 4.250 | 4.200 | 4.200 | 420 | -0.12(-2.78%) |
Sep 03, 2021 | 3.790 | 4.320 | 3.790 | 4.320 | 6,620 | +0.57(+15.20%) |
Sep 02, 2021 | 3.800 | 3.800 | 3.640 | 3.750 | 3,857 | -0.05(-1.32%) |