Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.770 | 3.465 | 3.600 | 34,092,544 | -0.27(-6.98%) | |
Oct 28, 2021 | 3.680 | 3.970 | 3.340 | 3.870 | 59,601,820 | +0.12(+3.20%) |
Oct 27, 2021 | 3.850 | 4.430 | 3.610 | 3.750 | 120,491,736 | -0.24(-6.02%) |
Oct 26, 2021 | 4.000 | 3.990 | 252,398,864 | +0.61(+18.05%) | ||
Oct 25, 2021 | 3.050 | 3.480 | 2.970 | 3.380 | 139,363,616 | +0.42(+14.19%) |
Oct 22, 2021 | 2.340 | 3.330 | 2.960 | 188,360,672 | +0.46(+18.40%) | |
Oct 21, 2021 | 2.740 | 2.840 | 2.300 | 2.500 | 67,794,504 | -0.22(-8.09%) |
Oct 20, 2021 | 2.840 | 2.920 | 2.660 | 2.720 | 72,068,536 | -0.28(-9.33%) |
Oct 19, 2021 | 3.220 | 3.550 | 2.760 | 3.000 | 272,547,328 | +0.01(+0.33%) |
Oct 18, 2021 | 2.310 | 3.080 | 2.250 | 2.990 | 350,729,760 | +0.85(+39.72%) |
Oct 15, 2021 | 2.120 | 2.260 | 2.060 | 2.140 | 71,829,480 | +0.05(+2.39%) |
Oct 14, 2021 | 2.130 | 2.350 | 2.050 | 2.090 | 92,733,440 | +0.05(+2.45%) |
Oct 13, 2021 | 2.430 | 2.490 | 1.990 | 2.040 | 160,579,408 | -0.18(-8.11%) |
Oct 12, 2021 | 2.100 | 2.700 | 1.940 | 2.220 | 345,377,632 | +0.08(+3.74%) |
Oct 11, 2021 | 1.370 | 2.150 | 1.360 | 2.140 | 203,304,192 | +0.79(+58.52%) |
Oct 08, 2021 | 1.360 | 1.390 | 1.280 | 1.350 | 47,681,420 | -0.05(-3.57%) |
Oct 07, 2021 | 1.500 | 1.520 | 1.330 | 1.400 | 48,102,692 | -0.03(-2.10%) |
Oct 06, 2021 | 1.420 | 1.530 | 1.390 | 1.430 | 55,636,544 | +0.07(+5.15%) |
Oct 05, 2021 | 1.550 | 1.550 | 1.210 | 1.360 | 99,157,520 | -0.04(-2.86%) |
Oct 04, 2021 | 1.740 | 2.170 | 1.340 | 1.400 | 238,844,784 | -0.39(-21.79%) |
Oct 01, 2021 | 1.890 | 2.200 | 1.560 | 1.790 | 249,225,520 | +0.27(+17.76%) |
Sep 30, 2021 | 1.230 | 1.580 | 1.220 | 1.520 | 104,730,528 | +0.44(+40.74%) |
Sep 29, 2021 | 0.8900 | 1.080 | 0.8900 | 1.080 | 21,776,896 | +0.19(+21.79%) |
Sep 28, 2021 | 0.9077 | 0.9100 | 0.8625 | 0.8868 | 5,729,245 | -0.02(-1.71%) |
Sep 27, 2021 | 0.9100 | 0.9287 | 0.8655 | 0.9022 | 3,823,406 | +0.00(+0.24%) |
Sep 24, 2021 | 0.9600 | 0.9609 | 0.9000 | 0.9000 | 3,993,639 | -0.05(-5.70%) |
Sep 23, 2021 | 0.9000 | 0.9749 | 0.8888 | 0.9544 | 5,385,470 | +0.05(+5.48%) |
Sep 22, 2021 | 0.9300 | 0.9320 | 0.8888 | 0.9048 | 6,384,372 | -0.02(-1.74%) |
Sep 21, 2021 | 0.9500 | 0.9689 | 0.9195 | 0.9208 | 6,809,292 | -0.02(-2.52%) |
Sep 20, 2021 | 0.9574 | 1.020 | 0.9361 | 0.9446 | 11,241,347 | -0.07(-6.48%) |
Sep 17, 2021 | 1.040 | 1.050 | 1.000 | 1.010 | 6,169,290 | -0.02(-1.94%) |
Sep 16, 2021 | 0.9700 | 1.090 | 0.9410 | 1.030 | 16,044,148 | +0.06(+6.66%) |
Sep 15, 2021 | 1.010 | 1.030 | 0.9550 | 0.9657 | 11,648,492 | -0.05(-5.32%) |
Sep 14, 2021 | 1.110 | 1.200 | 0.9902 | 1.020 | 54,292,792 | +0.08(+8.50%) |
Sep 13, 2021 | 0.9900 | 1.010 | 0.9315 | 0.9401 | 9,044,500 | -0.08(-7.83%) |
Sep 10, 2021 | 1.050 | 1.060 | 1.008 | 1.020 | 4,902,095 | -0.04(-3.77%) |
Sep 09, 2021 | 0.9900 | 1.080 | 0.9900 | 1.060 | 6,569,213 | +0.00(+0.00%) |
Sep 08, 2021 | 1.050 | 1.090 | 0.9664 | 1.060 | 10,615,913 | -0.02(-1.85%) |
Sep 07, 2021 | 1.170 | 1.190 | 1.060 | 1.080 | 12,443,006 | -0.03(-2.70%) |
Sep 03, 2021 | 1.060 | 1.250 | 1.050 | 1.110 | 26,742,620 | +0.06(+5.71%) |
Sep 02, 2021 | 0.9800 | 1.078 | 0.9265 | 1.050 | 16,024,722 | +0.07(+7.43%) |
Sep 01, 2021 | 0.9300 | 1.070 | 0.9100 | 0.9774 | 35,085,228 | +0.09(+9.86%) |
Aug 31, 2021 | 0.8116 | 0.9138 | 0.7950 | 0.8897 | 18,446,424 | +0.09(+11.21%) |
Aug 30, 2021 | 0.7800 | 0.8634 | 0.7550 | 0.8000 | 18,248,262 | +0.05(+5.99%) |
Aug 27, 2021 | 0.7799 | 0.7799 | 0.7450 | 0.7548 | 8,150,172 | -0.01(-1.56%) |
Aug 26, 2021 | 0.7954 | 0.7977 | 0.7331 | 0.7668 | 7,849,405 | -0.04(-5.26%) |
Aug 25, 2021 | 0.8350 | 0.8350 | 0.7610 | 0.8094 | 9,386,048 | -0.01(-1.27%) |
Aug 24, 2021 | 0.7400 | 0.8400 | 0.7200 | 0.8198 | 15,629,170 | +0.06(+8.27%) |
Aug 23, 2021 | 0.6900 | 0.7575 | 0.6855 | 0.7572 | 20,767,426 | +0.08(+12.36%) |
Aug 20, 2021 | 0.7052 | 0.7278 | 0.6570 | 0.6739 | 46,214,896 | -0.82(-54.77%) |
Aug 19, 2021 | 1.600 | 1.650 | 1.470 | 1.490 | 3,012,492 | -0.11(-6.88%) |
Aug 18, 2021 | 1.670 | 1.700 | 1.600 | 1.600 | 522,361 | -0.08(-4.76%) |
Aug 17, 2021 | 1.520 | 1.750 | 1.510 | 1.680 | 1,684,697 | +0.11(+7.01%) |
Aug 16, 2021 | 1.650 | 1.660 | 1.550 | 1.570 | 907,741 | -0.09(-5.42%) |
Aug 13, 2021 | 1.680 | 1.710 | 1.510 | 1.660 | 1,788,568 | -0.08(-4.60%) |
Aug 12, 2021 | 1.820 | 1.840 | 1.720 | 1.740 | 1,449,784 | -0.07(-3.87%) |
Aug 11, 2021 | 1.850 | 1.850 | 1.770 | 1.810 | 827,356 | -0.02(-1.09%) |
Aug 10, 2021 | 1.870 | 1.909 | 1.750 | 1.830 | 2,149,967 | -0.05(-2.66%) |
Aug 09, 2021 | 1.950 | 1.980 | 1.840 | 1.880 | 1,682,524 | -0.06(-3.09%) |
Aug 06, 2021 | 1.920 | 1.954 | 1.880 | 1.940 | 890,605 | -0.01(-0.51%) |
Aug 05, 2021 | 1.890 | 1.980 | 1.810 | 1.950 | 2,056,279 | +0.07(+3.72%) |
Aug 04, 2021 | 1.970 | 1.990 | 1.870 | 1.880 | 2,055,501 | -0.09(-4.57%) |
Aug 03, 2021 | 2.050 | 2.060 | 1.960 | 1.970 | 1,444,818 | -0.13(-6.19%) |