Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.430 | 1.510 | 1.380 | 1.490 | 13,336,841 | +0.06(+4.20%) |
Nov 29, 2021 | 1.500 | 1.505 | 1.410 | 1.430 | 7,214,167 | -0.07(-4.67%) |
Nov 26, 2021 | 1.500 | 1.510 | 1.430 | 1.500 | 6,388,660 | +0.01(+0.67%) |
Nov 24, 2021 | 1.520 | 1.560 | 1.490 | 1.490 | 7,268,524 | -0.07(-4.49%) |
Nov 23, 2021 | 1.530 | 1.570 | 1.490 | 1.560 | 6,797,389 | +0.00(+0.00%) |
Nov 22, 2021 | 1.550 | 1.636 | 1.520 | 1.560 | 10,416,911 | -0.03(-1.89%) |
Nov 19, 2021 | 1.690 | 1.715 | 1.560 | 1.590 | 10,729,727 | -0.10(-5.92%) |
Nov 18, 2021 | 1.770 | 1.700 | 1.665 | 1.690 | 11,143,577 | -0.08(-4.52%) |
Nov 17, 2021 | 1.750 | 1.806 | 1.745 | 1.770 | 9,081,597 | +0.02(+1.14%) |
Nov 16, 2021 | 1.760 | 1.775 | 1.714 | 1.750 | 5,718,944 | -0.01(-0.57%) |
Nov 15, 2021 | 1.780 | 1.810 | 1.710 | 1.760 | 15,773,385 | -0.02(-1.12%) |
Nov 12, 2021 | 1.580 | 1.800 | 1.560 | 1.780 | 15,762,909 | +0.17(+10.56%) |
Nov 11, 2021 | 1.620 | 1.640 | 1.580 | 1.610 | 8,507,835 | +0.03(+1.90%) |
Nov 10, 2021 | 1.600 | 1.580 | 10,116,595 | +0.00(+0.00%) | ||
Nov 09, 2021 | 1.530 | 1.590 | 1.505 | 1.580 | 6,237,537 | +0.04(+2.60%) |
Nov 08, 2021 | 1.530 | 1.550 | 1.491 | 1.540 | 8,132,687 | +0.01(+0.65%) |
Nov 05, 2021 | 1.420 | 1.530 | 1.410 | 1.530 | 6,988,431 | +0.10(+6.99%) |
Nov 04, 2021 | 1.490 | 1.520 | 1.410 | 1.430 | 6,667,720 | -0.03(-2.05%) |
Nov 03, 2021 | 1.460 | 1.470 | 1.410 | 1.460 | 6,184,678 | -0.03(-2.01%) |
Nov 02, 2021 | 1.450 | 1.490 | 1.410 | 1.490 | 6,708,919 | +0.04(+2.76%) |
Nov 01, 2021 | 1.400 | 1.460 | 1.405 | 1.450 | 12,098,132 | +0.06(+4.32%) |
Oct 29, 2021 | 1.370 | 1.440 | 1.340 | 1.390 | 7,537,163 | -0.01(-0.71%) |
Oct 28, 2021 | 1.450 | 1.480 | 1.400 | 1.400 | 7,043,904 | -0.06(-4.11%) |
Oct 27, 2021 | 1.430 | 1.490 | 1.425 | 1.460 | 6,840,679 | +0.01(+0.69%) |
Oct 26, 2021 | 1.480 | 1.450 | 6,706,304 | -0.04(-2.68%) | ||
Oct 25, 2021 | 1.450 | 1.490 | 1.410 | 1.490 | 6,491,518 | +0.09(+6.43%) |
Oct 22, 2021 | 1.400 | 1.480 | 1.370 | 1.400 | 10,083,032 | +0.03(+2.19%) |
Oct 21, 2021 | 1.390 | 1.400 | 1.340 | 1.370 | 4,731,297 | -0.01(-0.72%) |
Oct 20, 2021 | 1.370 | 1.420 | 1.350 | 1.380 | 5,058,955 | +0.02(+1.47%) |
Oct 19, 2021 | 1.340 | 1.360 | 1.285 | 1.360 | 6,882,022 | +0.06(+4.62%) |
Oct 18, 2021 | 1.350 | 1.390 | 1.290 | 1.300 | 7,444,482 | -0.07(-5.11%) |
Oct 15, 2021 | 1.380 | 1.420 | 1.350 | 1.370 | 7,907,098 | -0.05(-3.52%) |
Oct 14, 2021 | 1.410 | 1.420 | 1.330 | 1.420 | 8,005,570 | +0.05(+3.65%) |
Oct 13, 2021 | 1.340 | 1.400 | 1.330 | 1.370 | 8,858,475 | +0.04(+3.01%) |
Oct 12, 2021 | 1.200 | 1.330 | 1.190 | 1.330 | 9,441,247 | +0.13(+10.83%) |
Oct 11, 2021 | 1.220 | 1.270 | 1.200 | 1.200 | 3,764,833 | -0.02(-1.64%) |
Oct 08, 2021 | 1.210 | 1.230 | 1.180 | 1.220 | 5,151,011 | +0.05(+4.27%) |
Oct 07, 2021 | 1.180 | 1.230 | 1.170 | 1.170 | 7,376,508 | -0.01(-0.85%) |
Oct 06, 2021 | 1.130 | 1.194 | 1.110 | 1.180 | 5,979,123 | +0.02(+1.72%) |
Oct 05, 2021 | 1.140 | 1.170 | 1.090 | 1.160 | 8,192,796 | -0.01(-0.85%) |
Oct 04, 2021 | 1.090 | 1.180 | 1.090 | 1.170 | 8,380,719 | +0.06(+5.41%) |
Oct 01, 2021 | 1.090 | 1.160 | 1.060 | 1.110 | 8,643,960 | +0.05(+4.72%) |
Sep 30, 2021 | 1.070 | 1.100 | 1.050 | 1.060 | 7,063,554 | +0.01(+0.95%) |
Sep 29, 2021 | 1.080 | 1.090 | 1.010 | 1.050 | 8,938,829 | -0.04(-3.67%) |
Sep 28, 2021 | 1.100 | 1.130 | 1.070 | 1.090 | 8,863,230 | -0.01(-0.91%) |
Sep 27, 2021 | 1.120 | 1.170 | 1.100 | 1.100 | 4,070,180 | +0.00(+0.00%) |
Sep 24, 2021 | 1.110 | 1.150 | 1.100 | 1.100 | 4,347,123 | -0.04(-3.51%) |
Sep 23, 2021 | 1.130 | 1.140 | 1.100 | 1.140 | 6,216,890 | +0.02(+1.79%) |
Sep 22, 2021 | 1.130 | 1.180 | 1.120 | 1.120 | 8,245,962 | +0.00(+0.00%) |
Sep 21, 2021 | 1.190 | 1.200 | 1.120 | 1.120 | 5,954,054 | -0.06(-5.08%) |
Sep 20, 2021 | 1.210 | 1.217 | 1.150 | 1.180 | 7,573,670 | -0.04(-3.28%) |
Sep 17, 2021 | 1.150 | 1.230 | 1.130 | 1.220 | 13,706,241 | +0.07(+6.09%) |
Sep 16, 2021 | 1.150 | 1.170 | 1.110 | 1.150 | 12,411,959 | -0.02(-1.71%) |
Sep 15, 2021 | 1.200 | 1.250 | 1.170 | 1.170 | 9,395,585 | -0.03(-2.50%) |
Sep 14, 2021 | 1.250 | 1.260 | 1.200 | 1.200 | 5,337,377 | -0.04(-3.23%) |
Sep 13, 2021 | 1.160 | 1.270 | 1.160 | 1.240 | 8,497,856 | +0.03(+2.48%) |
Sep 10, 2021 | 1.190 | 1.220 | 1.150 | 1.210 | 13,901,958 | +0.02(+1.68%) |
Sep 09, 2021 | 1.250 | 1.260 | 1.190 | 1.190 | 5,327,481 | -0.06(-4.80%) |
Sep 08, 2021 | 1.260 | 1.280 | 1.200 | 1.250 | 9,680,142 | +0.02(+1.63%) |
Sep 07, 2021 | 1.300 | 1.310 | 1.200 | 1.230 | 8,452,586 | -0.10(-7.52%) |
Sep 03, 2021 | 1.160 | 1.330 | 1.160 | 1.330 | 9,011,632 | +0.17(+14.66%) |
Sep 02, 2021 | 1.190 | 1.200 | 1.150 | 1.160 | 5,647,401 | -0.01(-0.85%) |