Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 17, 2021 | 1.409 | 0 | -0.12(-7.90%) | |||
Nov 16, 2021 | 1.490 | 1.610 | 1.480 | 1.530 | 230,683 | -0.08(-4.98%) |
Nov 15, 2021 | 1.630 | 1.630 | 1.440 | 1.610 | 299,595 | +0.08(+5.23%) |
Nov 12, 2021 | 1.400 | 1.550 | 1.400 | 1.530 | 407,848 | +0.10(+6.99%) |
Nov 11, 2021 | 1.450 | 1.480 | 1.415 | 1.430 | 384,702 | -0.03(-1.93%) |
Nov 10, 2021 | 1.490 | 1.458 | 87,590 | -0.06(-4.20%) | ||
Nov 09, 2021 | 1.650 | 1.690 | 1.500 | 1.522 | 123,108 | -0.12(-7.20%) |
Nov 08, 2021 | 1.395 | 1.677 | 1.390 | 1.640 | 157,601 | +0.22(+15.25%) |
Nov 05, 2021 | 1.420 | 1.470 | 1.400 | 1.423 | 207,489 | -0.04(-2.53%) |
Nov 04, 2021 | 1.523 | 1.523 | 1.450 | 1.460 | 228,221 | -0.04(-2.67%) |
Nov 03, 2021 | 1.520 | 1.560 | 1.500 | 1.500 | 87,532 | -0.05(-3.23%) |
Nov 02, 2021 | 1.605 | 1.605 | 1.520 | 1.550 | 184,373 | -0.06(-3.73%) |
Nov 01, 2021 | 1.490 | 1.620 | 1.510 | 1.610 | 114,357 | +0.10(+6.62%) |
Oct 29, 2021 | 1.570 | 1.579 | 1.501 | 1.510 | 142,367 | -0.06(-3.82%) |
Oct 28, 2021 | 1.550 | 1.580 | 1.550 | 1.570 | 61,764 | +0.03(+1.95%) |
Oct 27, 2021 | 1.599 | 1.630 | 1.533 | 1.540 | 171,860 | -0.07(-4.53%) |
Oct 26, 2021 | 1.610 | 1.613 | 74,267 | -0.04(-2.24%) | ||
Oct 25, 2021 | 1.560 | 1.670 | 1.560 | 1.650 | 77,464 | -0.02(-0.91%) |
Oct 22, 2021 | 1.650 | 1.670 | 1.590 | 1.665 | 91,618 | -0.02(-1.47%) |
Oct 21, 2021 | 1.700 | 1.740 | 1.660 | 1.690 | 185,561 | -0.01(-0.59%) |
Oct 20, 2021 | 1.697 | 1.720 | 1.660 | 1.700 | 130,240 | +0.01(+0.59%) |
Oct 19, 2021 | 1.580 | 1.690 | 1.500 | 1.690 | 186,033 | +0.13(+8.33%) |
Oct 18, 2021 | 1.585 | 1.610 | 1.560 | 1.560 | 139,748 | +0.02(+1.09%) |
Oct 15, 2021 | 1.650 | 1.667 | 1.514 | 1.543 | 355,285 | -0.12(-7.04%) |
Oct 14, 2021 | 1.690 | 1.837 | 1.650 | 1.660 | 479,597 | -0.21(-11.23%) |
Oct 13, 2021 | 1.920 | 1.920 | 1.800 | 1.870 | 63,999 | +0.06(+3.31%) |
Oct 12, 2021 | 1.850 | 1.850 | 1.781 | 1.810 | 78,469 | +0.00(+0.00%) |
Oct 11, 2021 | 1.780 | 1.850 | 1.750 | 1.810 | 97,457 | +0.05(+2.84%) |
Oct 08, 2021 | 1.800 | 1.810 | 1.737 | 1.760 | 78,303 | -0.01(-0.56%) |
Oct 07, 2021 | 1.790 | 1.843 | 1.750 | 1.770 | 67,442 | -0.02(-1.11%) |
Oct 06, 2021 | 1.850 | 1.860 | 1.770 | 1.790 | 138,145 | -0.03(-1.65%) |
Oct 05, 2021 | 1.795 | 1.850 | 1.730 | 1.820 | 116,878 | +0.05(+2.82%) |
Oct 04, 2021 | 1.810 | 1.830 | 1.740 | 1.770 | 140,239 | -0.05(-2.90%) |
Oct 01, 2021 | 1.860 | 1.870 | 1.810 | 1.823 | 70,147 | -0.03(-1.76%) |
Sep 30, 2021 | 1.850 | 1.916 | 1.820 | 1.855 | 151,237 | -0.05(-2.85%) |
Sep 29, 2021 | 1.949 | 1.960 | 1.865 | 1.910 | 58,703 | -0.07(-3.54%) |
Sep 28, 2021 | 2.020 | 2.020 | 1.940 | 1.980 | 68,816 | -0.05(-2.47%) |
Sep 27, 2021 | 1.910 | 2.031 | 1.910 | 2.030 | 52,455 | +0.01(+0.50%) |
Sep 24, 2021 | 1.940 | 2.052 | 1.940 | 2.020 | 28,491 | -0.07(-3.35%) |
Sep 23, 2021 | 2.120 | 2.170 | 2.080 | 2.090 | 59,964 | -0.03(-1.42%) |
Sep 22, 2021 | 1.965 | 2.120 | 1.965 | 2.120 | 55,091 | +0.10(+4.95%) |
Sep 21, 2021 | 1.925 | 2.040 | 1.810 | 2.020 | 156,945 | +0.13(+6.88%) |
Sep 20, 2021 | 1.950 | 2.000 | 1.840 | 1.890 | 164,347 | -0.17(-8.25%) |
Sep 17, 2021 | 2.040 | 2.060 | 1.930 | 2.060 | 107,549 | +0.10(+5.10%) |
Sep 16, 2021 | 1.940 | 2.119 | 1.940 | 1.960 | 148,945 | -0.03(-1.26%) |
Sep 15, 2021 | 1.950 | 2.010 | 1.900 | 1.985 | 67,515 | -0.00(-0.13%) |
Sep 14, 2021 | 1.945 | 2.031 | 1.945 | 1.988 | 91,961 | -0.06(-3.05%) |
Sep 13, 2021 | 2.000 | 2.087 | 2.000 | 2.050 | 68,954 | +0.02(+0.99%) |
Sep 10, 2021 | 2.049 | 2.100 | 2.020 | 2.030 | 59,913 | -0.02(-0.83%) |
Sep 09, 2021 | 2.175 | 2.175 | 2.020 | 2.047 | 127,544 | -0.09(-4.03%) |
Sep 08, 2021 | 2.230 | 2.295 | 2.112 | 2.133 | 56,659 | -0.13(-5.92%) |
Sep 07, 2021 | 2.220 | 2.366 | 2.304 | 2.267 | 74,871 | -0.04(-1.58%) |
Sep 03, 2021 | 2.240 | 2.380 | 2.240 | 2.304 | 28,072 | -0.03(-1.13%) |
Sep 02, 2021 | 2.387 | 2.390 | 2.265 | 2.330 | 45,982 | -0.03(-1.30%) |
Sep 01, 2021 | 2.366 | 2.430 | 2.353 | 2.361 | 79,068 | -0.03(-1.35%) |
Aug 31, 2021 | 2.450 | 2.450 | 2.300 | 2.393 | 96,184 | -0.04(-1.81%) |
Aug 30, 2021 | 2.330 | 2.335 | 2.330 | 2.437 | 37,055 | -0.02(-0.93%) |
Aug 27, 2021 | 2.499 | 2.499 | 2.425 | 2.460 | 64,598 | +0.01(+0.41%) |
Aug 26, 2021 | 2.520 | 2.530 | 2.420 | 2.450 | 56,578 | -0.07(-2.78%) |
Aug 25, 2021 | 2.545 | 2.630 | 2.510 | 2.520 | 73,792 | -0.09(-3.45%) |
Aug 24, 2021 | 2.580 | 2.720 | 2.500 | 2.610 | 45,904 | +0.03(+1.16%) |
Aug 23, 2021 | 2.280 | 2.580 | 2.280 | 2.580 | 41,391 | +0.12(+5.00%) |
Aug 20, 2021 | 2.480 | 2.500 | 2.452 | 2.457 | 63,141 | -0.06(-2.50%) |
Aug 19, 2021 | 2.510 | 2.530 | 2.340 | 2.520 | 45,901 | -0.01(-0.40%) |
Aug 18, 2021 | 2.555 | 2.555 | 2.360 | 2.530 | 65,263 | +0.03(+1.20%) |
Aug 17, 2021 | 2.240 | 2.500 | 2.240 | 2.500 | 67,156 | +0.06(+2.46%) |
Aug 16, 2021 | 2.580 | 2.580 | 2.310 | 2.440 | 122,846 | -0.14(-5.43%) |
Aug 13, 2021 | 2.275 | 2.580 | 2.170 | 2.580 | 301,565 | +0.41(+18.89%) |
Aug 12, 2021 | 2.020 | 2.170 | 2.012 | 2.170 | 132,300 | +0.12(+5.80%) |
Aug 11, 2021 | 2.110 | 2.120 | 2.000 | 2.051 | 27,866 | -0.05(-2.56%) |
Aug 10, 2021 | 2.130 | 2.150 | 2.091 | 2.105 | 24,441 | -0.03(-1.27%) |
Aug 09, 2021 | 2.040 | 2.140 | 2.040 | 2.132 | 61,664 | +0.01(+0.53%) |
Aug 06, 2021 | 1.970 | 2.150 | 1.970 | 2.120 | 84,897 | +0.08(+3.92%) |
Aug 05, 2021 | 2.012 | 2.060 | 2.012 | 2.041 | 45,026 | +0.05(+2.48%) |
Aug 04, 2021 | 2.170 | 2.170 | 1.960 | 1.991 | 56,319 | -0.09(-4.27%) |
Aug 03, 2021 | 2.060 | 2.150 | 2.040 | 2.080 | 33,776 | -0.03(-1.42%) |
Aug 02, 2021 | 1.950 | 2.150 | 1.950 | 2.110 | 67,069 | -0.05(-2.31%) |
Jul 30, 2021 | 2.100 | 2.229 | 2.090 | 2.160 | 84,665 | +0.02(+0.89%) |
Jul 29, 2021 | 2.160 | 2.180 | 2.101 | 2.141 | 63,516 | -0.02(-0.88%) |
Jul 28, 2021 | 1.900 | 2.160 | 1.850 | 2.160 | 180,513 | +0.25(+13.09%) |
Jul 27, 2021 | 2.030 | 2.030 | 1.880 | 1.910 | 91,684 | -0.09(-4.50%) |
Jul 26, 2021 | 1.895 | 2.010 | 1.895 | 2.000 | 70,579 | +0.06(+3.09%) |
Jul 23, 2021 | 1.910 | 1.980 | 1.881 | 1.940 | 121,631 | -0.02(-1.02%) |
Jul 22, 2021 | 1.990 | 2.030 | 1.891 | 1.960 | 97,200 | +0.02(+1.03%) |
Jul 21, 2021 | 1.794 | 1.970 | 1.780 | 1.940 | 163,188 | +0.18(+10.23%) |
Jul 20, 2021 | 1.760 | 1.780 | 1.710 | 1.760 | 122,643 | -0.01(-0.56%) |
Jul 19, 2021 | 1.836 | 1.850 | 1.720 | 1.770 | 305,714 | -0.13(-6.84%) |
Jul 16, 2021 | 1.970 | 1.990 | 1.860 | 1.900 | 194,213 | -0.09(-4.52%) |
Jul 15, 2021 | 1.992 | 2.000 | 1.850 | 1.990 | 377,741 | -0.06(-2.76%) |
Jul 14, 2021 | 2.160 | 2.250 | 2.030 | 2.046 | 108,543 | -0.08(-3.76%) |
Jul 13, 2021 | 2.050 | 2.166 | 2.001 | 2.126 | 379,792 | +0.08(+3.85%) |
Jul 12, 2021 | 2.171 | 2.180 | 2.030 | 2.047 | 177,612 | -0.12(-5.63%) |
Jul 09, 2021 | 2.100 | 2.210 | 2.100 | 2.170 | 64,189 | +0.06(+3.00%) |
Jul 08, 2021 | 2.180 | 2.250 | 2.100 | 2.106 | 150,630 | -0.18(-7.90%) |
Jul 07, 2021 | 2.360 | 2.370 | 2.228 | 2.287 | 159,814 | -0.08(-3.21%) |
Jul 06, 2021 | 2.460 | 2.480 | 2.350 | 2.363 | 53,280 | -0.09(-3.56%) |
Jul 02, 2021 | 2.392 | 2.490 | 2.370 | 2.450 | 104,250 | +0.06(+2.51%) |