Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.230 | 1.300 | 1.160 | 1.190 | 735,161 | -0.11(-8.46%) |
Nov 29, 2021 | 1.350 | 1.390 | 1.240 | 1.300 | 754,969 | +0.08(+6.56%) |
Nov 26, 2021 | 1.280 | 1.290 | 1.210 | 1.220 | 300,545 | -0.06(-4.69%) |
Nov 24, 2021 | 1.270 | 1.310 | 1.250 | 1.280 | 378,891 | +0.01(+0.79%) |
Nov 23, 2021 | 1.430 | 1.430 | 1.260 | 1.270 | 554,065 | -0.06(-4.51%) |
Nov 22, 2021 | 1.470 | 1.510 | 1.310 | 1.330 | 569,385 | -0.14(-9.52%) |
Nov 19, 2021 | 1.550 | 1.574 | 1.470 | 1.470 | 377,288 | -0.06(-3.92%) |
Nov 18, 2021 | 1.600 | 1.570 | 1.530 | 1.530 | 408,452 | -0.03(-1.92%) |
Nov 17, 2021 | 1.680 | 1.750 | 1.530 | 1.560 | 1,253,822 | -0.09(-5.45%) |
Nov 16, 2021 | 1.770 | 1.770 | 1.630 | 1.650 | 580,550 | -0.12(-6.78%) |
Nov 15, 2021 | 1.750 | 1.790 | 1.711 | 1.770 | 287,786 | -0.01(-0.56%) |
Nov 12, 2021 | 1.780 | 1.810 | 1.690 | 1.780 | 544,153 | -0.06(-3.26%) |
Nov 11, 2021 | 1.610 | 1.859 | 1.560 | 1.840 | 2,443,992 | +0.26(+16.46%) |
Nov 10, 2021 | 1.600 | 1.580 | 753,872 | -0.07(-4.24%) | ||
Nov 09, 2021 | 1.710 | 1.710 | 1.610 | 1.650 | 696,356 | -0.06(-3.51%) |
Nov 08, 2021 | 1.650 | 1.720 | 1.640 | 1.710 | 624,817 | +0.02(+1.18%) |
Nov 05, 2021 | 1.760 | 1.760 | 1.660 | 1.690 | 901,012 | -0.07(-3.98%) |
Nov 04, 2021 | 1.800 | 1.829 | 1.750 | 1.760 | 834,377 | -0.05(-2.76%) |
Nov 03, 2021 | 1.810 | 1.850 | 1.760 | 1.810 | 936,076 | -0.02(-1.09%) |
Nov 02, 2021 | 1.820 | 1.940 | 1.760 | 1.830 | 1,363,810 | -0.03(-1.61%) |
Nov 01, 2021 | 1.930 | 1.820 | 1.812 | 1.860 | 1,756,357 | -0.01(-0.53%) |
Oct 29, 2021 | 1.730 | 2.070 | 1.700 | 1.870 | 6,329,785 | +0.11(+6.25%) |
Oct 28, 2021 | 1.740 | 1.870 | 1.640 | 1.760 | 3,974,346 | -0.08(-4.35%) |
Oct 27, 2021 | 2.790 | 2.960 | 1.710 | 1.840 | 97,405,320 | +0.32(+21.05%) |
Oct 26, 2021 | 1.610 | 1.520 | 1,538,371 | -0.05(-3.18%) | ||
Oct 25, 2021 | 1.590 | 1.720 | 1.530 | 1.570 | 2,396,094 | +0.01(+0.64%) |
Oct 22, 2021 | 1.590 | 1.680 | 1.460 | 1.560 | 3,435,466 | -0.19(-10.86%) |
Oct 21, 2021 | 1.850 | 1.960 | 1.650 | 1.750 | 4,929,125 | -0.21(-10.71%) |
Oct 20, 2021 | 2.040 | 2.120 | 1.800 | 1.960 | 17,258,192 | -0.29(-12.89%) |
Oct 19, 2021 | 1.870 | 2.750 | 1.870 | 2.250 | 153,832,032 | +0.64(+39.75%) |
Oct 18, 2021 | 1.340 | 1.690 | 1.275 | 1.610 | 6,154,635 | +0.25(+18.38%) |
Oct 15, 2021 | 1.350 | 1.360 | 1.310 | 1.360 | 269,126 | -0.02(-1.45%) |
Oct 14, 2021 | 1.420 | 1.424 | 1.260 | 1.380 | 852,737 | +0.02(+1.47%) |
Oct 13, 2021 | 1.260 | 1.490 | 1.250 | 1.360 | 4,247,138 | +0.13(+10.57%) |
Oct 12, 2021 | 1.260 | 1.260 | 1.220 | 1.230 | 270,196 | -0.01(-0.81%) |
Oct 11, 2021 | 1.260 | 1.300 | 1.230 | 1.240 | 268,889 | -0.05(-3.88%) |
Oct 08, 2021 | 1.310 | 1.310 | 1.210 | 1.290 | 307,483 | -0.02(-1.53%) |
Oct 07, 2021 | 1.360 | 1.420 | 1.280 | 1.310 | 729,963 | -0.08(-5.76%) |
Oct 06, 2021 | 1.350 | 1.458 | 1.300 | 1.390 | 647,922 | +0.05(+3.73%) |
Oct 05, 2021 | 1.390 | 1.400 | 1.319 | 1.340 | 552,683 | +0.00(+0.00%) |
Oct 04, 2021 | 1.300 | 1.350 | 1.250 | 1.340 | 481,711 | +0.03(+2.29%) |
Oct 01, 2021 | 1.380 | 1.380 | 1.210 | 1.310 | 1,695,908 | -0.06(-4.38%) |
Sep 30, 2021 | 1.410 | 1.429 | 1.310 | 1.370 | 5,069,583 | -0.54(-28.27%) |
Sep 29, 2021 | 1.770 | 1.910 | 1.760 | 1.910 | 774,186 | +0.16(+9.14%) |
Sep 28, 2021 | 1.870 | 1.897 | 1.720 | 1.750 | 230,643 | -0.12(-6.42%) |
Sep 27, 2021 | 2.040 | 2.040 | 1.806 | 1.870 | 388,561 | -0.11(-5.56%) |
Sep 24, 2021 | 2.040 | 2.070 | 1.980 | 1.980 | 170,474 | -0.04(-1.98%) |
Sep 23, 2021 | 2.190 | 2.190 | 2.000 | 2.020 | 289,998 | -0.22(-9.82%) |
Sep 22, 2021 | 2.030 | 2.250 | 2.010 | 2.240 | 387,411 | +0.24(+12.00%) |
Sep 21, 2021 | 2.250 | 2.250 | 1.950 | 2.000 | 324,824 | -0.17(-7.83%) |
Sep 20, 2021 | 2.510 | 2.511 | 2.170 | 2.170 | 444,561 | -0.45(-17.18%) |
Sep 17, 2021 | 2.650 | 2.850 | 2.610 | 2.620 | 306,413 | -0.20(-7.09%) |
Sep 16, 2021 | 2.500 | 2.850 | 2.320 | 2.820 | 801,298 | +0.21(+8.05%) |
Sep 15, 2021 | 2.800 | 2.800 | 2.410 | 2.610 | 1,901,766 | -1.90(-42.13%) |
Sep 14, 2021 | 4.980 | 5.139 | 4.450 | 4.510 | 463,379 | -0.58(-11.39%) |
Sep 13, 2021 | 5.400 | 5.500 | 4.910 | 5.090 | 473,142 | -0.39(-7.12%) |
Sep 10, 2021 | 7.710 | 8.000 | 5.260 | 5.480 | 2,687,116 | -4.18(-43.27%) |
Sep 09, 2021 | 8.310 | 13.38 | 8.010 | 9.660 | 733,839 | +1.66(+20.75%) |
Sep 08, 2021 | 7.460 | 8.469 | 7.000 | 8.000 | 62,617 | +0.54(+7.24%) |
Sep 07, 2021 | 5.830 | 8.790 | 5.820 | 7.460 | 260,503 | +1.75(+30.63%) |
Sep 03, 2021 | 5.765 | 5.850 | 5.610 | 5.711 | 10,745 | -0.06(-1.03%) |
Sep 02, 2021 | 5.700 | 5.829 | 5.690 | 5.770 | 11,156 | +0.09(+1.58%) |
Sep 01, 2021 | 5.650 | 5.840 | 5.650 | 5.680 | 9,898 | +0.03(+0.53%) |
Aug 31, 2021 | 5.590 | 5.900 | 5.590 | 5.650 | 11,551 | +0.05(+0.89%) |
Aug 30, 2021 | 5.720 | 5.718 | 5.560 | 5.600 | 4,335 | -0.09(-1.58%) |
Aug 27, 2021 | 5.775 | 5.775 | 5.550 | 5.690 | 13,457 | -0.11(-1.90%) |
Aug 26, 2021 | 5.970 | 5.970 | 5.650 | 5.800 | 14,569 | +0.20(+3.57%) |
Aug 25, 2021 | 5.700 | 5.700 | 5.600 | 5.600 | 5,682 | -0.14(-2.44%) |
Aug 24, 2021 | 5.700 | 5.750 | 5.700 | 5.740 | 2,989 | +0.24(+4.36%) |
Aug 23, 2021 | 5.820 | 5.973 | 5.500 | 5.500 | 6,314 | -0.29(-5.01%) |
Aug 20, 2021 | 5.770 | 5.900 | 5.720 | 5.790 | 6,766 | +0.02(+0.35%) |
Aug 19, 2021 | 6.013 | 6.090 | 5.770 | 5.770 | 9,617 | -0.23(-3.83%) |
Aug 18, 2021 | 5.700 | 6.250 | 5.415 | 6.000 | 15,018 | +0.42(+7.53%) |
Aug 17, 2021 | 5.900 | 5.940 | 5.500 | 5.580 | 14,132 | -0.36(-6.06%) |
Aug 16, 2021 | 6.000 | 6.040 | 5.735 | 5.940 | 15,683 | -0.06(-1.00%) |
Aug 13, 2021 | 6.160 | 6.350 | 5.960 | 6.000 | 7,942 | -0.12(-1.96%) |
Aug 12, 2021 | 6.074 | 6.450 | 6.074 | 6.120 | 14,971 | +0.16(+2.68%) |
Aug 11, 2021 | 6.500 | 6.800 | 5.900 | 5.960 | 34,359 | -0.22(-3.56%) |
Aug 10, 2021 | 6.410 | 6.512 | 6.180 | 6.180 | 12,725 | -0.07(-1.12%) |
Aug 09, 2021 | 6.820 | 7.090 | 6.020 | 6.250 | 16,729 | -0.09(-1.34%) |
Aug 06, 2021 | 7.500 | 7.500 | 6.110 | 6.335 | 29,374 | -0.30(-4.59%) |
Aug 05, 2021 | 6.100 | 6.640 | 5.475 | 6.640 | 38,436 | +1.18(+21.61%) |
Aug 04, 2021 | 6.450 | 6.500 | 5.400 | 5.460 | 33,697 | -0.96(-14.95%) |
Aug 03, 2021 | 6.850 | 7.000 | 6.400 | 6.420 | 19,920 | -0.48(-6.96%) |
Aug 02, 2021 | 8.000 | 8.000 | 6.670 | 6.900 | 24,474 | -1.25(-15.34%) |
Jul 30, 2021 | 8.843 | 8.920 | 7.784 | 8.150 | 9,288 | -0.65(-7.39%) |