Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 0.2690 | 0.2690 | 0.2050 | 0.2454 | 398,110 | +0.00(+1.20%) |
Nov 29, 2021 | 0.2960 | 0.3100 | 0.2140 | 0.2425 | 1,260,633 | -0.05(-17.80%) |
Nov 26, 2021 | 0.3200 | 0.3250 | 0.2720 | 0.2950 | 130,579 | -0.01(-4.81%) |
Nov 24, 2021 | 0.2979 | 0.3350 | 0.2465 | 0.3099 | 630,664 | +0.02(+6.13%) |
Nov 23, 2021 | 0.4100 | 0.5350 | 0.2350 | 0.2920 | 2,133,518 | -0.11(-27.00%) |
Nov 22, 2021 | 0.8100 | 0.8799 | 0.3300 | 0.4000 | 811,261 | -0.48(-54.54%) |
Nov 19, 2021 | 0.9400 | 0.9400 | 0.8000 | 0.8799 | 66,664 | -0.05(-5.39%) |
Nov 18, 2021 | 0.9598 | 0.9300 | 0.9300 | 0.9300 | 34,283 | -0.02(-2.11%) |
Nov 17, 2021 | 1.050 | 1.090 | 0.9000 | 0.9500 | 59,635 | -0.15(-13.64%) |
Nov 16, 2021 | 1.100 | 1.360 | 1.010 | 1.100 | 72,050 | +0.01(+0.92%) |
Nov 15, 2021 | 1.150 | 1.210 | 1.010 | 1.090 | 44,556 | -0.11(-9.54%) |
Nov 12, 2021 | 1.180 | 1.210 | 1.140 | 1.205 | 14,329 | +0.02(+1.69%) |
Nov 11, 2021 | 1.190 | 1.190 | 1.150 | 1.185 | 4,990 | -0.01(-1.09%) |
Nov 10, 2021 | 1.210 | 1.198 | 8,779 | -0.00(-0.29%) | ||
Nov 09, 2021 | 1.110 | 1.210 | 1.110 | 1.202 | 26,561 | +0.06(+4.93%) |
Nov 08, 2021 | 1.120 | 1.200 | 1.110 | 1.145 | 18,438 | -0.00(-0.43%) |
Nov 05, 2021 | 1.180 | 1.205 | 1.120 | 1.150 | 20,240 | -0.05(-4.17%) |
Nov 04, 2021 | 1.225 | 1.240 | 1.120 | 1.200 | 18,200 | -0.05(-3.61%) |
Nov 03, 2021 | 1.280 | 1.280 | 1.200 | 1.245 | 17,708 | -0.01(-1.19%) |
Nov 02, 2021 | 1.130 | 1.300 | 1.100 | 1.260 | 11,049 | +0.13(+11.50%) |
Nov 01, 2021 | 1.080 | 1.160 | 1.140 | 1.130 | 13,267 | -0.01(-0.88%) |
Oct 29, 2021 | 1.230 | 1.230 | 1.100 | 1.140 | 22,639 | -0.01(-0.44%) |
Oct 28, 2021 | 1.180 | 1.320 | 1.130 | 1.145 | 43,158 | -0.20(-14.55%) |
Oct 27, 2021 | 1.280 | 1.410 | 1.180 | 1.340 | 32,445 | +0.09(+7.20%) |
Oct 26, 2021 | 1.300 | 1.250 | 24,022 | -0.05(-3.85%) | ||
Oct 25, 2021 | 1.400 | 1.470 | 1.270 | 1.300 | 21,243 | -0.13(-9.09%) |
Oct 22, 2021 | 1.115 | 1.860 | 1.115 | 1.430 | 151,194 | +0.29(+25.99%) |
Oct 21, 2021 | 1.070 | 1.150 | 1.070 | 1.135 | 12,256 | +0.03(+3.18%) |
Oct 20, 2021 | 1.115 | 1.180 | 1.100 | 1.100 | 26,403 | +0.00(+0.00%) |
Oct 19, 2021 | 1.130 | 1.180 | 1.100 | 1.100 | 9,310 | -0.08(-6.78%) |
Oct 18, 2021 | 1.140 | 1.200 | 1.120 | 1.180 | 23,681 | +0.04(+3.51%) |
Oct 15, 2021 | 1.290 | 1.290 | 1.100 | 1.140 | 21,266 | -0.03(-2.56%) |
Oct 14, 2021 | 1.260 | 1.328 | 1.170 | 1.170 | 91,652 | -0.06(-4.88%) |
Oct 13, 2021 | 1.480 | 1.500 | 1.220 | 1.230 | 57,011 | -0.25(-16.89%) |
Oct 12, 2021 | 1.520 | 1.540 | 1.460 | 1.480 | 10,261 | -0.06(-3.90%) |
Oct 11, 2021 | 1.600 | 1.600 | 1.500 | 1.540 | 20,169 | -0.06(-3.75%) |
Oct 08, 2021 | 1.590 | 1.630 | 1.580 | 1.600 | 16,985 | -0.01(-0.62%) |
Oct 07, 2021 | 1.660 | 1.700 | 1.500 | 1.610 | 30,075 | -0.05(-3.01%) |
Oct 06, 2021 | 1.790 | 1.790 | 1.640 | 1.660 | 4,800 | -0.14(-7.78%) |
Oct 05, 2021 | 1.500 | 2.180 | 1.440 | 1.800 | 119,911 | +0.33(+22.45%) |
Oct 04, 2021 | 1.530 | 1.730 | 1.420 | 1.470 | 28,617 | -0.06(-3.92%) |
Oct 01, 2021 | 1.450 | 1.660 | 1.450 | 1.530 | 29,463 | +0.03(+2.00%) |
Sep 30, 2021 | 1.560 | 1.600 | 1.500 | 1.500 | 17,950 | -0.01(-0.66%) |
Sep 29, 2021 | 1.650 | 1.650 | 1.510 | 1.510 | 16,588 | -0.07(-4.43%) |
Sep 28, 2021 | 1.600 | 1.660 | 1.500 | 1.580 | 13,675 | -0.08(-4.82%) |
Sep 27, 2021 | 1.800 | 1.800 | 1.650 | 1.660 | 19,834 | -0.09(-5.14%) |
Sep 24, 2021 | 1.750 | 1.770 | 1.745 | 1.750 | 6,480 | -0.02(-1.13%) |
Sep 23, 2021 | 1.700 | 1.900 | 1.700 | 1.770 | 16,053 | +0.02(+1.14%) |
Sep 22, 2021 | 1.860 | 1.860 | 1.740 | 1.750 | 13,492 | -0.15(-7.89%) |
Sep 21, 2021 | 1.760 | 1.900 | 1.750 | 1.900 | 1,753 | +0.06(+3.26%) |
Sep 20, 2021 | 1.840 | 1.900 | 1.750 | 1.840 | 22,563 | +0.07(+3.95%) |
Sep 17, 2021 | 1.800 | 1.850 | 1.770 | 1.770 | 4,970 | -0.03(-1.67%) |
Sep 16, 2021 | 1.910 | 2.000 | 1.760 | 1.800 | 13,093 | -0.09(-4.76%) |
Sep 15, 2021 | 1.880 | 1.890 | 1.750 | 1.890 | 19,180 | +0.04(+2.16%) |
Sep 14, 2021 | 2.040 | 2.040 | 1.850 | 1.850 | 9,379 | -0.05(-2.63%) |
Sep 13, 2021 | 1.880 | 1.900 | 1.850 | 1.900 | 9,092 | -0.02(-1.04%) |
Sep 10, 2021 | 1.860 | 1.970 | 1.850 | 1.920 | 4,943 | -0.06(-3.03%) |
Sep 09, 2021 | 1.920 | 2.040 | 1.800 | 1.980 | 8,438 | +0.03(+1.54%) |
Sep 08, 2021 | 2.000 | 2.180 | 1.880 | 1.950 | 6,578 | +0.09(+4.84%) |
Sep 07, 2021 | 2.000 | 2.140 | 1.860 | 1.860 | 9,992 | -0.14(-7.00%) |
Sep 03, 2021 | 2.000 | 2.100 | 1.800 | 2.000 | 6,264 | +0.05(+2.56%) |
Sep 02, 2021 | 1.900 | 2.000 | 1.900 | 1.950 | 14,643 | +0.07(+3.72%) |