Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.050 | 1.050 | 0.8122 | 0.9500 | 54,304 | -0.14(-12.84%) |
Nov 29, 2021 | 1.150 | 1.180 | 1.060 | 1.090 | 15,601 | -0.11(-9.17%) |
Nov 26, 2021 | 1.160 | 1.220 | 1.100 | 1.200 | 6,762 | +0.01(+0.84%) |
Nov 24, 2021 | 1.218 | 1.218 | 1.147 | 1.190 | 8,582 | -0.02(-1.65%) |
Nov 23, 2021 | 1.200 | 1.210 | 1.190 | 1.210 | 3,721 | +0.02(+1.68%) |
Nov 22, 2021 | 1.230 | 1.230 | 1.160 | 1.190 | 4,040 | -0.04(-3.25%) |
Nov 19, 2021 | 1.220 | 1.230 | 1.160 | 1.230 | 17,850 | -0.01(-0.81%) |
Nov 18, 2021 | 1.220 | 1.265 | 1.240 | 1.240 | 4,320 | +0.00(+0.00%) |
Nov 17, 2021 | 1.290 | 1.294 | 1.220 | 1.240 | 5,282 | +0.00(+0.32%) |
Nov 16, 2021 | 1.250 | 1.250 | 1.210 | 1.236 | 3,360 | -0.00(-0.32%) |
Nov 15, 2021 | 1.250 | 1.260 | 1.185 | 1.240 | 11,517 | -0.01(-0.80%) |
Nov 12, 2021 | 1.250 | 1.300 | 1.240 | 1.250 | 33,891 | +0.01(+0.81%) |
Nov 11, 2021 | 1.230 | 1.250 | 1.160 | 1.240 | 10,600 | +0.06(+5.53%) |
Nov 10, 2021 | 1.260 | 1.150 | 1.175 | 15,788 | -0.08(-6.75%) | |
Nov 09, 2021 | 1.250 | 1.280 | 1.180 | 1.260 | 14,211 | -0.04(-3.08%) |
Nov 08, 2021 | 1.190 | 1.300 | 1.190 | 1.300 | 51,442 | +0.13(+11.11%) |
Nov 05, 2021 | 1.290 | 1.310 | 1.160 | 1.170 | 23,963 | -0.10(-7.87%) |
Nov 04, 2021 | 1.330 | 1.350 | 1.266 | 1.270 | 31,838 | -0.07(-5.22%) |
Nov 03, 2021 | 1.280 | 1.390 | 1.280 | 1.340 | 25,137 | +0.06(+4.69%) |
Nov 02, 2021 | 1.310 | 1.320 | 1.270 | 1.280 | 12,045 | -0.07(-5.19%) |
Nov 01, 2021 | 1.360 | 1.360 | 1.330 | 1.350 | 5,640 | +0.01(+0.37%) |
Oct 29, 2021 | 1.370 | 1.370 | 1.270 | 1.345 | 14,639 | -0.04(-2.75%) |
Oct 28, 2021 | 1.400 | 1.400 | 1.320 | 1.383 | 12,537 | -0.02(-1.21%) |
Oct 27, 2021 | 1.338 | 1.413 | 1.270 | 1.400 | 38,632 | +0.09(+6.87%) |
Oct 26, 2021 | 1.380 | 1.310 | 1.310 | 18,672 | -0.07(-5.07%) | |
Oct 25, 2021 | 1.320 | 1.400 | 1.320 | 1.380 | 31,153 | +0.00(+0.36%) |
Oct 22, 2021 | 1.350 | 1.375 | 1.340 | 1.375 | 6,090 | +0.01(+1.10%) |
Oct 21, 2021 | 1.360 | 1.383 | 1.325 | 1.360 | 25,704 | -0.01(-0.73%) |
Oct 20, 2021 | 1.280 | 1.370 | 1.230 | 1.370 | 30,154 | +0.08(+6.20%) |
Oct 19, 2021 | 1.330 | 1.330 | 1.240 | 1.290 | 35,845 | -0.07(-5.15%) |
Oct 18, 2021 | 1.390 | 1.417 | 1.340 | 1.360 | 17,900 | -0.01(-0.87%) |
Oct 15, 2021 | 1.410 | 1.420 | 1.330 | 1.372 | 15,959 | -0.03(-2.00%) |
Oct 14, 2021 | 1.450 | 1.485 | 1.370 | 1.400 | 27,498 | -0.03(-2.10%) |
Oct 13, 2021 | 1.450 | 1.450 | 1.347 | 1.430 | 13,584 | -0.02(-1.38%) |
Oct 12, 2021 | 1.420 | 1.450 | 1.320 | 1.450 | 17,650 | +0.00(+0.00%) |
Oct 11, 2021 | 1.430 | 1.450 | 1.390 | 1.450 | 9,606 | +0.00(+0.00%) |
Oct 08, 2021 | 1.427 | 1.480 | 1.410 | 1.450 | 11,456 | +0.00(+0.00%) |
Oct 07, 2021 | 1.430 | 1.510 | 1.430 | 1.450 | 16,684 | -0.05(-3.33%) |
Oct 06, 2021 | 1.530 | 1.530 | 1.450 | 1.500 | 6,900 | -0.05(-3.23%) |
Oct 05, 2021 | 1.510 | 1.570 | 1.485 | 1.550 | 15,102 | -0.05(-3.13%) |
Oct 04, 2021 | 1.580 | 1.600 | 1.485 | 1.600 | 30,176 | +0.03(+1.91%) |
Oct 01, 2021 | 1.530 | 1.600 | 1.448 | 1.570 | 30,020 | -0.02(-1.26%) |
Sep 30, 2021 | 1.630 | 1.630 | 1.590 | 1.590 | 1,200 | -0.02(-1.24%) |
Sep 29, 2021 | 1.640 | 1.660 | 1.580 | 1.610 | 13,387 | +0.01(+0.63%) |
Sep 28, 2021 | 1.790 | 1.790 | 1.600 | 1.600 | 33,629 | -0.14(-8.05%) |
Sep 27, 2021 | 1.670 | 1.760 | 1.550 | 1.740 | 16,276 | +0.09(+5.45%) |
Sep 24, 2021 | 1.700 | 1.702 | 1.540 | 1.650 | 13,013 | -0.05(-2.94%) |
Sep 23, 2021 | 1.820 | 1.820 | 1.640 | 1.700 | 38,272 | +0.00(+0.00%) |
Sep 22, 2021 | 1.710 | 1.710 | 1.650 | 1.700 | 22,969 | +0.00(+0.00%) |
Sep 21, 2021 | 1.680 | 1.700 | 1.610 | 1.700 | 49,771 | +0.07(+4.29%) |
Sep 20, 2021 | 1.640 | 1.680 | 1.630 | 1.630 | 12,923 | -0.03(-1.81%) |
Sep 17, 2021 | 1.650 | 1.660 | 1.560 | 1.660 | 10,367 | -0.03(-1.78%) |
Sep 16, 2021 | 1.640 | 1.690 | 1.600 | 1.690 | 14,844 | +0.03(+1.81%) |
Sep 15, 2021 | 1.660 | 1.660 | 1.550 | 1.660 | 5,472 | +0.03(+2.06%) |
Sep 14, 2021 | 1.580 | 1.670 | 1.550 | 1.627 | 10,230 | -0.00(-0.21%) |
Sep 13, 2021 | 1.650 | 1.650 | 1.520 | 1.630 | 6,755 | -0.02(-1.21%) |
Sep 10, 2021 | 1.570 | 1.670 | 1.570 | 1.650 | 48,035 | +0.09(+5.77%) |
Sep 09, 2021 | 1.520 | 1.560 | 1.520 | 1.560 | 24,458 | +0.02(+1.30%) |
Sep 08, 2021 | 1.510 | 1.540 | 1.450 | 1.540 | 14,689 | +0.04(+2.67%) |
Sep 07, 2021 | 1.575 | 1.575 | 1.370 | 1.500 | 26,296 | -0.06(-3.85%) |
Sep 03, 2021 | 1.650 | 1.670 | 1.490 | 1.560 | 34,758 | -0.14(-8.24%) |
Sep 02, 2021 | 1.690 | 1.700 | 1.610 | 1.700 | 8,555 | +0.03(+1.80%) |