Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.475 | 1.560 | 1.420 | 1.440 | 60,838 | -0.04(-2.70%) |
Nov 29, 2021 | 1.510 | 1.510 | 1.450 | 1.480 | 109,022 | +0.03(+1.91%) |
Nov 26, 2021 | 1.480 | 1.480 | 1.430 | 1.452 | 244,366 | -0.17(-10.36%) |
Nov 24, 2021 | 1.580 | 1.620 | 1.540 | 1.620 | 22,718 | +0.03(+1.89%) |
Nov 23, 2021 | 1.600 | 1.600 | 1.480 | 1.590 | 353,167 | +0.08(+5.43%) |
Nov 22, 2021 | 1.510 | 1.530 | 1.450 | 1.508 | 66,609 | -0.00(-0.13%) |
Nov 19, 2021 | 1.522 | 1.560 | 1.480 | 1.510 | 70,762 | -0.04(-2.58%) |
Nov 18, 2021 | 1.580 | 1.550 | 1.530 | 1.550 | 306,003 | -0.10(-6.06%) |
Nov 17, 2021 | 1.659 | 1.680 | 1.640 | 1.650 | 68,618 | -0.08(-4.62%) |
Nov 16, 2021 | 1.810 | 1.810 | 1.690 | 1.730 | 187,175 | +0.08(+5.17%) |
Nov 15, 2021 | 1.680 | 1.680 | 1.627 | 1.645 | 13,144 | +0.02(+0.96%) |
Nov 12, 2021 | 1.610 | 1.640 | 1.610 | 1.629 | 35,370 | -0.00(-0.04%) |
Nov 11, 2021 | 1.641 | 1.650 | 1.620 | 1.630 | 54,075 | +0.00(+0.00%) |
Nov 10, 2021 | 1.707 | 1.630 | 54,578 | -0.05(-2.98%) | ||
Nov 09, 2021 | 1.700 | 1.729 | 1.670 | 1.680 | 356,436 | -0.01(-0.59%) |
Nov 08, 2021 | 1.680 | 1.694 | 1.650 | 1.690 | 115,739 | +0.05(+3.17%) |
Nov 05, 2021 | 1.630 | 1.640 | 1.600 | 1.638 | 89,179 | +0.03(+2.12%) |
Nov 04, 2021 | 1.617 | 1.740 | 1.500 | 1.604 | 31,905 | +0.01(+0.73%) |
Nov 03, 2021 | 1.610 | 1.610 | 1.590 | 1.592 | 24,646 | -0.03(-1.70%) |
Nov 02, 2021 | 1.613 | 1.630 | 1.600 | 1.620 | 30,185 | -0.04(-2.41%) |
Nov 01, 2021 | 1.630 | 1.660 | 1.623 | 1.660 | 14,992 | +0.06(+3.75%) |
Oct 29, 2021 | 1.640 | 1.640 | 1.600 | 1.600 | 44,888 | -0.02(-1.23%) |
Oct 28, 2021 | 1.600 | 1.620 | 1.570 | 1.620 | 114,025 | +0.00(+0.00%) |
Oct 27, 2021 | 1.650 | 1.650 | 1.600 | 1.620 | 77,119 | -0.04(-2.41%) |
Oct 26, 2021 | 1.650 | 1.660 | 61,934 | +0.02(+1.22%) | ||
Oct 25, 2021 | 1.590 | 1.680 | 1.590 | 1.640 | 83,029 | +0.03(+1.86%) |
Oct 22, 2021 | 1.610 | 1.640 | 1.600 | 1.610 | 39,618 | +0.00(+0.00%) |
Oct 21, 2021 | 1.640 | 1.640 | 1.590 | 1.610 | 82,235 | -0.04(-2.42%) |
Oct 20, 2021 | 1.650 | 1.669 | 1.630 | 1.650 | 45,854 | +0.00(+0.00%) |
Oct 19, 2021 | 1.700 | 1.700 | 1.650 | 1.650 | 105,841 | +0.00(+0.00%) |
Oct 18, 2021 | 1.800 | 1.800 | 1.650 | 1.650 | 96,205 | -0.03(-1.99%) |
Oct 15, 2021 | 1.707 | 1.708 | 1.660 | 1.683 | 49,916 | -0.02(-0.97%) |
Oct 14, 2021 | 1.730 | 1.742 | 1.700 | 1.700 | 66,809 | +0.01(+0.59%) |
Oct 13, 2021 | 1.640 | 1.700 | 1.630 | 1.690 | 78,807 | +0.07(+4.32%) |
Oct 12, 2021 | 1.650 | 1.650 | 1.600 | 1.620 | 79,932 | -0.03(-1.82%) |
Oct 11, 2021 | 1.545 | 1.750 | 1.520 | 1.650 | 35,934 | +0.05(+3.20%) |
Oct 08, 2021 | 1.580 | 1.610 | 1.540 | 1.599 | 998,773 | +0.08(+5.18%) |
Oct 07, 2021 | 1.540 | 1.540 | 1.490 | 1.520 | 177,374 | -0.01(-0.50%) |
Oct 06, 2021 | 1.540 | 1.563 | 1.480 | 1.528 | 71,890 | -0.07(-4.53%) |
Oct 05, 2021 | 1.580 | 1.600 | 1.568 | 1.600 | 282,299 | +0.06(+4.10%) |
Oct 04, 2021 | 1.500 | 1.550 | 1.490 | 1.537 | 204,926 | +0.04(+2.47%) |
Oct 01, 2021 | 1.417 | 1.500 | 1.411 | 1.500 | 175,519 | +0.11(+8.04%) |
Sep 30, 2021 | 1.360 | 1.390 | 1.360 | 1.388 | 15,247 | +0.04(+3.29%) |
Sep 29, 2021 | 1.340 | 1.350 | 1.330 | 1.344 | 23,250 | -0.03(-1.88%) |
Sep 28, 2021 | 1.386 | 1.399 | 1.339 | 1.370 | 105,086 | -0.02(-1.44%) |
Sep 27, 2021 | 1.390 | 1.390 | 1.321 | 1.390 | 124,596 | +0.11(+8.59%) |
Sep 24, 2021 | 1.290 | 1.290 | 1.270 | 1.280 | 8,221 | -0.03(-2.25%) |
Sep 23, 2021 | 1.290 | 1.310 | 1.270 | 1.310 | 45,962 | +0.04(+3.27%) |
Sep 22, 2021 | 1.280 | 1.280 | 1.250 | 1.268 | 29,981 | +0.02(+1.24%) |
Sep 21, 2021 | 1.253 | 1.260 | 1.220 | 1.252 | 33,327 | +0.02(+1.83%) |
Sep 20, 2021 | 1.249 | 1.250 | 1.210 | 1.230 | 57,359 | -0.04(-3.15%) |
Sep 17, 2021 | 1.300 | 1.310 | 1.270 | 1.270 | 40,056 | -0.05(-3.78%) |
Sep 16, 2021 | 1.322 | 1.330 | 1.310 | 1.320 | 60,556 | +0.01(+0.76%) |
Sep 15, 2021 | 1.273 | 1.320 | 1.273 | 1.310 | 156,178 | +0.07(+5.65%) |
Sep 14, 2021 | 1.250 | 1.260 | 1.240 | 1.240 | 54,668 | -0.02(-1.59%) |
Sep 13, 2021 | 1.260 | 1.300 | 1.260 | 1.260 | 48,251 | +0.02(+1.45%) |
Sep 10, 2021 | 1.248 | 1.270 | 1.232 | 1.242 | 11,624 | -0.01(-1.09%) |
Sep 09, 2021 | 1.270 | 1.270 | 1.240 | 1.256 | 29,643 | -0.02(-1.90%) |
Sep 08, 2021 | 1.260 | 1.280 | 1.240 | 1.280 | 58,949 | +0.00(+0.00%) |
Sep 07, 2021 | 1.290 | 1.290 | 1.267 | 1.280 | 23,670 | -0.03(-2.29%) |
Sep 03, 2021 | 1.329 | 1.330 | 1.310 | 1.310 | 43,002 | -0.01(-0.76%) |
Sep 02, 2021 | 1.220 | 1.337 | 1.220 | 1.320 | 9,030 | +0.00(+0.00%) |